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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,522 | 1,538 | 1,520 | 1,532 | +6 | +0.4% | 3,200 |
| 2018/07/17 | 1,512 | 1,533 | 1,512 | 1,526 | +14 | +0.9% | 3,700 |
| 2018/07/13 | 1,500 | 1,520 | 1,500 | 1,512 | +12 | +0.8% | 3,700 |
| 2018/07/12 | 1,502 | 1,510 | 1,500 | 1,500 | -2 | -0.1% | 2,500 |
| 2018/07/11 | 1,515 | 1,515 | 1,501 | 1,502 | -13 | -0.9% | 5,300 |
| 2018/07/10 | 1,515 | 1,538 | 1,515 | 1,515 | -6 | -0.4% | 7,100 |
| 2018/07/09 | 1,528 | 1,537 | 1,503 | 1,521 | -7 | -0.5% | 4,000 |
| 2018/07/06 | 1,486 | 1,537 | 1,486 | 1,528 | +46 | +3.1% | 10,200 |
| 2018/07/05 | 1,505 | 1,511 | 1,482 | 1,482 | -29 | -1.9% | 10,400 |
| 2018/07/04 | 1,503 | 1,515 | 1,503 | 1,511 | +1 | +0.1% | 9,400 |
| 2018/07/03 | 1,516 | 1,540 | 1,508 | 1,510 | -22 | -1.4% | 16,100 |
| 2018/07/02 | 1,555 | 1,560 | 1,532 | 1,532 | -25 | -1.6% | 9,800 |
| 2018/06/29 | 1,560 | 1,560 | 1,544 | 1,557 | +4 | +0.3% | 3,400 |
| 2018/06/28 | 1,579 | 1,579 | 1,540 | 1,553 | -10 | -0.6% | 11,200 |
| 2018/06/27 | 1,551 | 1,569 | 1,550 | 1,563 | -3 | -0.2% | 12,100 |
| 2018/06/26 | 1,637 | 1,637 | 1,505 | 1,566 | -42 | -2.6% | 22,000 |
| 2018/06/25 | 1,640 | 1,640 | 1,581 | 1,608 | -6 | -0.4% | 15,300 |
| 2018/06/22 | 1,608 | 1,618 | 1,601 | 1,614 | +10 | +0.6% | 10,100 |
| 2018/06/21 | 1,605 | 1,622 | 1,602 | 1,604 | -2 | -0.1% | 8,000 |
| 2018/06/20 | 1,586 | 1,606 | 1,582 | 1,606 | +23 | +1.5% | 5,700 |
| 2018/06/19 | 1,603 | 1,610 | 1,580 | 1,583 | -22 | -1.4% | 10,900 |
| 2018/06/18 | 1,628 | 1,628 | 1,605 | 1,605 | -23 | -1.4% | 6,600 |
| 2018/06/15 | 1,651 | 1,653 | 1,619 | 1,628 | -20 | -1.2% | 6,100 |
| 2018/06/14 | 1,638 | 1,654 | 1,632 | 1,648 | +1 | +0.1% | 4,300 |
| 2018/06/13 | 1,642 | 1,651 | 1,638 | 1,647 | +5 | +0.3% | 4,800 |
| 2018/06/12 | 1,662 | 1,662 | 1,634 | 1,642 | -12 | -0.7% | 3,200 |
| 2018/06/11 | 1,655 | 1,658 | 1,645 | 1,654 | -1 | -0.1% | 3,800 |
| 2018/06/08 | 1,655 | 1,655 | 1,642 | 1,655 | +2 | +0.1% | 9,900 |
| 2018/06/07 | 1,640 | 1,658 | 1,637 | 1,653 | +19 | +1.2% | 5,200 |
| 2018/06/06 | 1,644 | 1,645 | 1,623 | 1,634 | -13 | -0.8% | 6,000 |
| 2018/06/05 | 1,650 | 1,651 | 1,639 | 1,647 | +3 | +0.2% | 2,900 |
| 2018/06/04 | 1,640 | 1,655 | 1,627 | 1,644 | +43 | +2.7% | 9,100 |
| 2018/06/01 | 1,600 | 1,602 | 1,590 | 1,601 | -1 | -0.1% | 8,600 |
| 2018/05/31 | 1,608 | 1,619 | 1,600 | 1,602 | -1 | -0.1% | 8,300 |
| 2018/05/30 | 1,602 | 1,619 | 1,601 | 1,603 | -29 | -1.8% | 7,100 |
| 2018/05/29 | 1,672 | 1,672 | 1,611 | 1,632 | -40 | -2.4% | 7,600 |
| 2018/05/28 | 1,710 | 1,710 | 1,671 | 1,672 | -38 | -2.2% | 8,700 |
| 2018/05/25 | 1,694 | 1,715 | 1,675 | 1,710 | +10 | +0.6% | 11,100 |
| 2018/05/24 | 1,705 | 1,715 | 1,693 | 1,700 | -23 | -1.3% | 8,500 |
| 2018/05/23 | 1,722 | 1,730 | 1,717 | 1,723 | -10 | -0.6% | 3,900 |
| 2018/05/22 | 1,741 | 1,741 | 1,726 | 1,733 | -6 | -0.3% | 3,300 |
| 2018/05/21 | 1,736 | 1,739 | 1,726 | 1,739 | -2 | -0.1% | 3,900 |
| 2018/05/18 | 1,733 | 1,763 | 1,731 | 1,741 | -23 | -1.3% | 6,500 |
| 2018/05/17 | 1,776 | 1,776 | 1,741 | 1,764 | -6 | -0.3% | 10,300 |
| 2018/05/16 | 1,752 | 1,770 | 1,751 | 1,770 | +8 | +0.5% | 4,500 |
| 2018/05/15 | 1,759 | 1,769 | 1,749 | 1,762 | +3 | +0.2% | 9,900 |
| 2018/05/14 | 1,762 | 1,762 | 1,738 | 1,759 | +29 | +1.7% | 17,900 |
| 2018/05/11 | 1,710 | 1,730 | 1,705 | 1,730 | +18 | +1.1% | 13,200 |
| 2018/05/10 | 1,703 | 1,714 | 1,693 | 1,712 | +9 | +0.5% | 7,300 |
| 2018/05/09 | 1,709 | 1,709 | 1,690 | 1,703 | +7 | +0.4% | 7,600 |
1551～
1600
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
