スズデンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,406 | 1,425 | 1,405 | 1,406 | -4 | -0.3% | 7,200 |
2018/09/27 | 1,434 | 1,443 | 1,400 | 1,410 | -24 | -1.7% | 9,500 |
2018/09/26 | 1,440 | 1,440 | 1,423 | 1,434 | -22 | -1.5% | 6,600 |
2018/09/25 | 1,430 | 1,456 | 1,419 | 1,456 | +42 | +3% | 16,900 |
2018/09/21 | 1,392 | 1,414 | 1,392 | 1,414 | +25 | +1.8% | 8,600 |
2018/09/20 | 1,380 | 1,389 | 1,371 | 1,389 | +19 | +1.4% | 12,000 |
2018/09/19 | 1,364 | 1,378 | 1,361 | 1,370 | +17 | +1.3% | 9,700 |
2018/09/18 | 1,327 | 1,354 | 1,327 | 1,353 | +19 | +1.4% | 9,700 |
2018/09/14 | 1,317 | 1,337 | 1,317 | 1,334 | +17 | +1.3% | 15,000 |
2018/09/13 | 1,302 | 1,318 | 1,302 | 1,317 | +13 | +1% | 5,800 |
2018/09/12 | 1,308 | 1,314 | 1,300 | 1,304 | -4 | -0.3% | 8,800 |
2018/09/11 | 1,314 | 1,317 | 1,301 | 1,308 | +2 | +0.2% | 9,300 |
2018/09/10 | 1,301 | 1,315 | 1,301 | 1,306 | -5 | -0.4% | 9,000 |
2018/09/07 | 1,301 | 1,325 | 1,300 | 1,311 | -1 | -0.1% | 8,400 |
2018/09/06 | 1,333 | 1,334 | 1,312 | 1,312 | -21 | -1.6% | 9,900 |
2018/09/05 | 1,348 | 1,348 | 1,333 | 1,333 | -15 | -1.1% | 8,400 |
2018/09/04 | 1,375 | 1,375 | 1,347 | 1,348 | -30 | -2.2% | 11,400 |
2018/09/03 | 1,391 | 1,398 | 1,373 | 1,378 | -10 | -0.7% | 4,700 |
2018/08/31 | 1,388 | 1,396 | 1,386 | 1,388 | +2 | +0.1% | 5,700 |
2018/08/30 | 1,390 | 1,410 | 1,386 | 1,386 | +1 | +0.1% | 8,100 |
2018/08/29 | 1,406 | 1,407 | 1,379 | 1,385 | -17 | -1.2% | 7,900 |
2018/08/28 | 1,388 | 1,408 | 1,388 | 1,402 | +15 | +1.1% | 4,600 |
2018/08/27 | 1,384 | 1,405 | 1,380 | 1,387 | +3 | +0.2% | 12,700 |
2018/08/24 | 1,377 | 1,388 | 1,372 | 1,384 | +6 | +0.4% | 5,100 |
2018/08/23 | 1,385 | 1,387 | 1,374 | 1,378 | +2 | +0.1% | 4,300 |
2018/08/22 | 1,344 | 1,378 | 1,343 | 1,376 | +46 | +3.5% | 16,700 |
2018/08/21 | 1,371 | 1,371 | 1,330 | 1,330 | -41 | -3% | 12,800 |
2018/08/20 | 1,400 | 1,400 | 1,368 | 1,371 | -27 | -1.9% | 11,600 |
2018/08/17 | 1,414 | 1,414 | 1,391 | 1,398 | -15 | -1.1% | 11,700 |
2018/08/16 | 1,427 | 1,427 | 1,411 | 1,413 | -18 | -1.3% | 7,100 |
2018/08/15 | 1,427 | 1,445 | 1,425 | 1,431 | -1 | -0.1% | 5,800 |
2018/08/14 | 1,431 | 1,445 | 1,426 | 1,432 | +6 | +0.4% | 6,100 |
2018/08/13 | 1,457 | 1,457 | 1,422 | 1,426 | -41 | -2.8% | 15,200 |
2018/08/10 | 1,476 | 1,485 | 1,465 | 1,467 | -9 | -0.6% | 10,300 |
2018/08/09 | 1,487 | 1,488 | 1,470 | 1,476 | -11 | -0.7% | 9,800 |
2018/08/08 | 1,489 | 1,504 | 1,487 | 1,487 | -15 | -1% | 7,700 |
2018/08/07 | 1,500 | 1,506 | 1,486 | 1,502 | -1 | -0.1% | 11,400 |
2018/08/06 | 1,544 | 1,544 | 1,500 | 1,503 | -41 | -2.7% | 10,200 |
2018/08/03 | 1,524 | 1,555 | 1,524 | 1,544 | +20 | +1.3% | 9,500 |
2018/08/02 | 1,546 | 1,567 | 1,523 | 1,524 | -1 | -0.1% | 6,600 |
2018/08/01 | 1,551 | 1,559 | 1,522 | 1,525 | -30 | -1.9% | 8,400 |
2018/07/31 | 1,583 | 1,584 | 1,551 | 1,555 | -28 | -1.8% | 7,300 |
2018/07/30 | 1,576 | 1,593 | 1,555 | 1,583 | +14 | +0.9% | 9,600 |
2018/07/27 | 1,540 | 1,576 | 1,530 | 1,569 | +30 | +1.9% | 7,500 |
2018/07/26 | 1,530 | 1,543 | 1,530 | 1,539 | +12 | +0.8% | 3,900 |
2018/07/25 | 1,533 | 1,533 | 1,521 | 1,527 | +2 | +0.1% | 4,200 |
2018/07/24 | 1,529 | 1,529 | 1,514 | 1,525 | +17 | +1.1% | 2,900 |
2018/07/23 | 1,517 | 1,527 | 1,486 | 1,508 | -9 | -0.6% | 9,600 |
2018/07/20 | 1,523 | 1,526 | 1,510 | 1,517 | -14 | -0.9% | 4,200 |
2018/07/19 | 1,530 | 1,544 | 1,521 | 1,531 | -1 | -0.1% | 3,100 |
1501~
1550
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「スズデン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
スズデン | 180,700円 | -2.6% | -23.0% | 4.93% | 16.34倍 | 1.38倍 |
|
FA用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
ソーダニッカ | 116,100円 | -0.5% | -15.9% | 2.93% | 13.22倍 | 0.90倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
GSIクレオス | 211,000円 | +2.6% | +3.4% | 4.27% | 11.77倍 | 0.89倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
白 銅 | 232,600円 | +12.0% | +12.4% | 3.65% | 12.33倍 | 1.13倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向45%メド |
オーハシテクニカ | 193,800円 | +4.6% | +25.5% | 3.51% | 14.18倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
市場注目の銘柄
チャート関連のコラム