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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,359 | 1,365 | 1,340 | 1,361 | +7 | +0.5% | 12,500 |
| 2017/09/20 | 1,350 | 1,365 | 1,349 | 1,354 | +4 | +0.3% | 14,800 |
| 2017/09/19 | 1,349 | 1,356 | 1,337 | 1,350 | +35 | +2.7% | 29,600 |
| 2017/09/15 | 1,300 | 1,319 | 1,298 | 1,315 | +16 | +1.2% | 12,000 |
| 2017/09/14 | 1,320 | 1,320 | 1,290 | 1,299 | -16 | -1.2% | 10,800 |
| 2017/09/13 | 1,319 | 1,319 | 1,313 | 1,315 | +3 | +0.2% | 5,400 |
| 2017/09/12 | 1,310 | 1,320 | 1,303 | 1,312 | +9 | +0.7% | 10,800 |
| 2017/09/11 | 1,294 | 1,303 | 1,293 | 1,303 | +15 | +1.2% | 6,700 |
| 2017/09/08 | 1,282 | 1,290 | 1,281 | 1,288 | +4 | +0.3% | 9,900 |
| 2017/09/07 | 1,285 | 1,292 | 1,273 | 1,284 | +15 | +1.2% | 6,700 |
| 2017/09/06 | 1,270 | 1,276 | 1,260 | 1,269 | -3 | -0.2% | 7,800 |
| 2017/09/05 | 1,285 | 1,294 | 1,272 | 1,272 | -22 | -1.7% | 7,800 |
| 2017/09/04 | 1,312 | 1,320 | 1,285 | 1,294 | -5 | -0.4% | 23,300 |
| 2017/09/01 | 1,289 | 1,299 | 1,285 | 1,299 | +10 | +0.8% | 4,900 |
| 2017/08/31 | 1,294 | 1,296 | 1,288 | 1,289 | -2 | -0.2% | 7,600 |
| 2017/08/30 | 1,300 | 1,300 | 1,280 | 1,291 | ±0 | ±0% | 7,100 |
| 2017/08/29 | 1,280 | 1,302 | 1,277 | 1,291 | +4 | +0.3% | 11,500 |
| 2017/08/28 | 1,290 | 1,291 | 1,279 | 1,287 | +8 | +0.6% | 8,700 |
| 2017/08/25 | 1,276 | 1,293 | 1,276 | 1,279 | -7 | -0.5% | 11,200 |
| 2017/08/24 | 1,292 | 1,294 | 1,279 | 1,286 | +3 | +0.2% | 4,300 |
| 2017/08/23 | 1,289 | 1,292 | 1,283 | 1,283 | +8 | +0.6% | 10,600 |
| 2017/08/22 | 1,270 | 1,281 | 1,270 | 1,275 | +13 | +1% | 7,900 |
| 2017/08/21 | 1,248 | 1,273 | 1,241 | 1,262 | +11 | +0.9% | 11,800 |
| 2017/08/18 | 1,250 | 1,263 | 1,249 | 1,251 | -15 | -1.2% | 8,200 |
| 2017/08/17 | 1,260 | 1,271 | 1,255 | 1,266 | +13 | +1% | 10,200 |
| 2017/08/16 | 1,259 | 1,259 | 1,249 | 1,253 | +5 | +0.4% | 8,100 |
| 2017/08/15 | 1,239 | 1,259 | 1,231 | 1,248 | +21 | +1.7% | 11,100 |
| 2017/08/14 | 1,262 | 1,262 | 1,220 | 1,227 | -48 | -3.8% | 35,200 |
| 2017/08/10 | 1,283 | 1,290 | 1,265 | 1,275 | -10 | -0.8% | 14,100 |
| 2017/08/09 | 1,310 | 1,310 | 1,284 | 1,285 | -22 | -1.7% | 11,600 |
| 2017/08/08 | 1,299 | 1,310 | 1,280 | 1,307 | +1 | +0.1% | 29,900 |
| 2017/08/07 | 1,281 | 1,314 | 1,251 | 1,306 | -62 | -4.5% | 96,900 |
| 2017/08/04 | 1,368 | 1,378 | 1,354 | 1,368 | +14 | +1% | 18,800 |
| 2017/08/03 | 1,360 | 1,366 | 1,336 | 1,354 | -7 | -0.5% | 10,000 |
| 2017/08/02 | 1,332 | 1,368 | 1,332 | 1,361 | +29 | +2.2% | 14,100 |
| 2017/08/01 | 1,347 | 1,368 | 1,325 | 1,332 | -16 | -1.2% | 21,400 |
| 2017/07/31 | 1,348 | 1,365 | 1,335 | 1,348 | +6 | +0.4% | 13,900 |
| 2017/07/28 | 1,348 | 1,350 | 1,338 | 1,342 | -6 | -0.4% | 9,300 |
| 2017/07/27 | 1,341 | 1,354 | 1,339 | 1,348 | +13 | +1% | 7,100 |
| 2017/07/26 | 1,332 | 1,350 | 1,330 | 1,335 | +4 | +0.3% | 8,600 |
| 2017/07/25 | 1,340 | 1,350 | 1,302 | 1,331 | +2 | +0.2% | 16,300 |
| 2017/07/24 | 1,320 | 1,336 | 1,318 | 1,329 | +14 | +1.1% | 15,200 |
| 2017/07/21 | 1,286 | 1,319 | 1,286 | 1,315 | +19 | +1.5% | 18,600 |
| 2017/07/20 | 1,281 | 1,299 | 1,281 | 1,296 | +14 | +1.1% | 5,200 |
| 2017/07/19 | 1,271 | 1,284 | 1,265 | 1,282 | +7 | +0.5% | 10,900 |
| 2017/07/18 | 1,280 | 1,280 | 1,270 | 1,275 | -5 | -0.4% | 8,800 |
| 2017/07/14 | 1,280 | 1,285 | 1,273 | 1,280 | +1 | +0.1% | 9,100 |
| 2017/07/13 | 1,279 | 1,281 | 1,262 | 1,279 | -2 | -0.2% | 8,300 |
| 2017/07/12 | 1,295 | 1,295 | 1,279 | 1,281 | -15 | -1.2% | 12,100 |
| 2017/07/11 | 1,294 | 1,299 | 1,291 | 1,296 | +2 | +0.2% | 8,800 |
1901～
1950
件表示中 / 6988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 | 170,300円 | +0.6% | -17.2% | 4.82% | 16.71倍 | 1.28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 |
| 高 島 | 150,000円 | +16.4% | +28.5% | 6.00% | 13.47倍 | 1.07倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| 日電計 | 212,500円 | +2.3% | -4.9% | 4.24% | 8.00倍 | 0.80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 |
| ヤ ギ | 273,000円 | +7.9% | +0.9% | 4.07% | 8.64倍 | 0.53倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| ソーダニッカ | 107,600円 | +8.2% | +7.8% | 3.72% | 10.65倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
