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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 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 |
| 2018/05/08 | 1,654 | 1,710 | 1,654 | 1,696 | +48 | +2.9% | 12,800 |
| 2018/05/07 | 1,651 | 1,654 | 1,640 | 1,648 | ±0 | ±0% | 5,500 |
| 2018/05/02 | 1,651 | 1,651 | 1,640 | 1,648 | +8 | +0.5% | 3,800 |
| 2018/05/01 | 1,635 | 1,640 | 1,632 | 1,640 | +9 | +0.6% | 4,700 |
| 2018/04/27 | 1,658 | 1,658 | 1,625 | 1,631 | -16 | -1% | 6,100 |
| 2018/04/26 | 1,632 | 1,647 | 1,632 | 1,647 | +17 | +1% | 8,900 |
| 2018/04/25 | 1,629 | 1,630 | 1,625 | 1,630 | +3 | +0.2% | 3,200 |
| 2018/04/24 | 1,641 | 1,641 | 1,618 | 1,627 | +10 | +0.6% | 6,100 |
| 2018/04/23 | 1,636 | 1,648 | 1,613 | 1,617 | -13 | -0.8% | 5,100 |
| 2018/04/20 | 1,612 | 1,670 | 1,607 | 1,630 | +19 | +1.2% | 12,200 |
| 2018/04/19 | 1,617 | 1,617 | 1,604 | 1,611 | -6 | -0.4% | 3,200 |
| 2018/04/18 | 1,607 | 1,622 | 1,607 | 1,617 | +13 | +0.8% | 3,700 |
| 2018/04/17 | 1,604 | 1,640 | 1,593 | 1,604 | +2 | +0.1% | 9,300 |
| 2018/04/16 | 1,613 | 1,617 | 1,595 | 1,602 | -11 | -0.7% | 6,700 |
| 2018/04/13 | 1,598 | 1,619 | 1,598 | 1,613 | +16 | +1% | 6,000 |
| 2018/04/12 | 1,593 | 1,608 | 1,585 | 1,597 | -1 | -0.1% | 10,300 |
| 2018/04/11 | 1,600 | 1,607 | 1,585 | 1,598 | +1 | +0.1% | 11,100 |
| 2018/04/10 | 1,591 | 1,599 | 1,555 | 1,597 | -10 | -0.6% | 21,400 |
| 2018/04/09 | 1,610 | 1,612 | 1,583 | 1,607 | -21 | -1.3% | 13,500 |
1751～
1800
件表示中 / 7020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 | 171,500円 | +0.6% | -17.2% | 4.78% | 16.83倍 | 1.29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 |
| 三谷産 | 40,800円 | +6.7% | +11.1% | 2.45% | 10.25倍 | 0.53倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| アセンテック | 164,200円 | +16.6% | +42.0% | 1.22% | 19.76倍 | 5.60倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| ＳＰＫ | 241,600円 | +7.7% | +0.9% | 2.81% | 9.68倍 | 0.91倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
| 日電計 | 204,600円 | +2.3% | -4.9% | 4.40% | 7.70倍 | 0.77倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
市場注目の銘柄
チャート関連のコラム
