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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,294 | 1,299 | 1,291 | 1,296 | +2 | +0.2% | 8,800 |
| 2017/07/10 | 1,292 | 1,299 | 1,288 | 1,294 | +4 | +0.3% | 11,900 |
| 2017/07/07 | 1,290 | 1,294 | 1,288 | 1,290 | +4 | +0.3% | 10,500 |
| 2017/07/06 | 1,292 | 1,293 | 1,285 | 1,286 | +6 | +0.5% | 7,800 |
| 2017/07/05 | 1,300 | 1,300 | 1,275 | 1,280 | -18 | -1.4% | 12,100 |
| 2017/07/04 | 1,300 | 1,317 | 1,283 | 1,298 | +33 | +2.6% | 36,600 |
| 2017/07/03 | 1,260 | 1,267 | 1,260 | 1,265 | +2 | +0.2% | 6,300 |
| 2017/06/30 | 1,262 | 1,267 | 1,254 | 1,263 | -14 | -1.1% | 10,800 |
| 2017/06/29 | 1,266 | 1,294 | 1,265 | 1,277 | +9 | +0.7% | 11,800 |
| 2017/06/28 | 1,271 | 1,280 | 1,262 | 1,268 | -19 | -1.5% | 11,600 |
| 2017/06/27 | 1,290 | 1,291 | 1,282 | 1,287 | +3 | +0.2% | 6,000 |
| 2017/06/26 | 1,289 | 1,293 | 1,280 | 1,284 | +6 | +0.5% | 13,100 |
| 2017/06/23 | 1,278 | 1,279 | 1,264 | 1,278 | +3 | +0.2% | 9,900 |
| 2017/06/22 | 1,272 | 1,280 | 1,263 | 1,275 | +13 | +1% | 6,500 |
| 2017/06/21 | 1,271 | 1,279 | 1,245 | 1,262 | -17 | -1.3% | 10,600 |
| 2017/06/20 | 1,272 | 1,285 | 1,269 | 1,279 | +26 | +2.1% | 16,600 |
| 2017/06/19 | 1,220 | 1,259 | 1,218 | 1,253 | +36 | +3% | 18,800 |
| 2017/06/16 | 1,211 | 1,225 | 1,200 | 1,217 | +11 | +0.9% | 13,000 |
| 2017/06/15 | 1,218 | 1,223 | 1,203 | 1,206 | -4 | -0.3% | 12,800 |
| 2017/06/14 | 1,209 | 1,221 | 1,209 | 1,210 | +3 | +0.2% | 12,900 |
| 2017/06/13 | 1,197 | 1,209 | 1,197 | 1,207 | +9 | +0.8% | 4,000 |
| 2017/06/12 | 1,205 | 1,205 | 1,192 | 1,198 | -7 | -0.6% | 9,300 |
| 2017/06/09 | 1,225 | 1,225 | 1,203 | 1,205 | -10 | -0.8% | 14,700 |
| 2017/06/08 | 1,200 | 1,215 | 1,177 | 1,215 | +14 | +1.2% | 13,900 |
| 2017/06/07 | 1,200 | 1,209 | 1,192 | 1,201 | +12 | +1% | 21,500 |
| 2017/06/06 | 1,181 | 1,202 | 1,161 | 1,189 | +5 | +0.4% | 22,800 |
| 2017/06/05 | 1,178 | 1,192 | 1,173 | 1,184 | +6 | +0.5% | 27,100 |
| 2017/06/02 | 1,160 | 1,179 | 1,152 | 1,178 | +44 | +3.9% | 46,600 |
| 2017/06/01 | 1,127 | 1,135 | 1,127 | 1,134 | +8 | +0.7% | 4,900 |
| 2017/05/31 | 1,134 | 1,134 | 1,125 | 1,126 | -6 | -0.5% | 6,700 |
| 2017/05/30 | 1,131 | 1,135 | 1,127 | 1,132 | +1 | +0.1% | 7,600 |
| 2017/05/29 | 1,139 | 1,139 | 1,130 | 1,131 | +2 | +0.2% | 6,900 |
| 2017/05/26 | 1,144 | 1,144 | 1,129 | 1,129 | -16 | -1.4% | 4,900 |
| 2017/05/25 | 1,145 | 1,148 | 1,140 | 1,145 | -1 | -0.1% | 8,400 |
| 2017/05/24 | 1,135 | 1,146 | 1,132 | 1,146 | +15 | +1.3% | 11,800 |
| 2017/05/23 | 1,119 | 1,135 | 1,119 | 1,131 | +14 | +1.3% | 10,400 |
| 2017/05/22 | 1,112 | 1,119 | 1,111 | 1,117 | +11 | +1% | 4,100 |
| 2017/05/19 | 1,110 | 1,110 | 1,100 | 1,106 | -4 | -0.4% | 5,800 |
| 2017/05/18 | 1,104 | 1,114 | 1,097 | 1,110 | -20 | -1.8% | 14,700 |
| 2017/05/17 | 1,140 | 1,141 | 1,130 | 1,130 | -10 | -0.9% | 8,400 |
| 2017/05/16 | 1,145 | 1,145 | 1,137 | 1,140 | -5 | -0.4% | 9,200 |
| 2017/05/15 | 1,138 | 1,148 | 1,135 | 1,145 | +7 | +0.6% | 28,400 |
| 2017/05/12 | 1,133 | 1,144 | 1,133 | 1,138 | -7 | -0.6% | 18,400 |
| 2017/05/11 | 1,143 | 1,147 | 1,137 | 1,145 | +2 | +0.2% | 20,600 |
| 2017/05/10 | 1,136 | 1,145 | 1,130 | 1,143 | +55 | +5.1% | 53,500 |
| 2017/05/09 | 1,070 | 1,089 | 1,064 | 1,088 | +4 | +0.4% | 16,300 |
| 2017/05/08 | 1,062 | 1,085 | 1,062 | 1,084 | +24 | +2.3% | 15,700 |
| 2017/05/02 | 1,067 | 1,067 | 1,058 | 1,060 | -3 | -0.3% | 7,900 |
| 2017/05/01 | 1,045 | 1,065 | 1,045 | 1,063 | +18 | +1.7% | 7,900 |
| 2017/04/28 | 1,042 | 1,048 | 1,042 | 1,045 | -2 | -0.2% | 4,800 |
1801～
1850
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
