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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,077 | 2,083 | 2,075 | 2,082 | +5 | +0.2% | 24,200 |
| 2024/04/11 | 2,071 | 2,081 | 2,063 | 2,077 | -4 | -0.2% | 25,200 |
| 2024/04/10 | 2,079 | 2,095 | 2,071 | 2,081 | +6 | +0.3% | 26,500 |
| 2024/04/09 | 2,067 | 2,077 | 2,060 | 2,075 | +13 | +0.6% | 17,200 |
| 2024/04/08 | 2,064 | 2,069 | 2,051 | 2,062 | +9 | +0.4% | 21,300 |
| 2024/04/05 | 2,042 | 2,059 | 2,036 | 2,053 | -2 | -0.1% | 60,000 |
| 2024/04/04 | 2,074 | 2,083 | 2,055 | 2,055 | -17 | -0.8% | 51,800 |
| 2024/04/03 | 2,080 | 2,087 | 2,060 | 2,072 | -31 | -1.5% | 85,900 |
| 2024/04/02 | 2,148 | 2,148 | 2,101 | 2,103 | -33 | -1.5% | 55,700 |
| 2024/04/01 | 2,169 | 2,169 | 2,131 | 2,136 | -24 | -1.1% | 32,600 |
| 2024/03/29 | 2,151 | 2,172 | 2,141 | 2,160 | +20 | +0.9% | 33,600 |
| 2024/03/28 | 2,174 | 2,174 | 2,137 | 2,140 | -84 | -3.8% | 84,900 |
| 2024/03/27 | 2,202 | 2,228 | 2,202 | 2,224 | +29 | +1.3% | 60,500 |
| 2024/03/26 | 2,192 | 2,195 | 2,176 | 2,195 | +1 | ±0% | 36,200 |
| 2024/03/25 | 2,212 | 2,219 | 2,192 | 2,194 | -17 | -0.8% | 64,400 |
| 2024/03/22 | 2,220 | 2,228 | 2,201 | 2,211 | -8 | -0.4% | 40,400 |
| 2024/03/21 | 2,219 | 2,225 | 2,212 | 2,219 | +16 | +0.7% | 28,400 |
| 2024/03/19 | 2,187 | 2,215 | 2,173 | 2,203 | +24 | +1.1% | 41,500 |
| 2024/03/18 | 2,163 | 2,180 | 2,163 | 2,179 | +16 | +0.7% | 18,300 |
| 2024/03/15 | 2,162 | 2,177 | 2,159 | 2,163 | -5 | -0.2% | 24,600 |
| 2024/03/14 | 2,172 | 2,172 | 2,152 | 2,168 | +15 | +0.7% | 20,900 |
| 2024/03/13 | 2,167 | 2,176 | 2,142 | 2,153 | -8 | -0.4% | 51,800 |
| 2024/03/12 | 2,158 | 2,167 | 2,135 | 2,161 | +3 | +0.1% | 39,200 |
| 2024/03/11 | 2,200 | 2,202 | 2,148 | 2,158 | -52 | -2.4% | 68,300 |
| 2024/03/08 | 2,191 | 2,220 | 2,163 | 2,210 | +6 | +0.3% | 66,700 |
| 2024/03/07 | 2,227 | 2,227 | 2,199 | 2,204 | -14 | -0.6% | 41,500 |
| 2024/03/06 | 2,211 | 2,222 | 2,202 | 2,218 | +4 | +0.2% | 38,300 |
| 2024/03/05 | 2,203 | 2,219 | 2,196 | 2,214 | +6 | +0.3% | 23,900 |
| 2024/03/04 | 2,226 | 2,227 | 2,188 | 2,208 | -4 | -0.2% | 58,600 |
| 2024/03/01 | 2,214 | 2,223 | 2,202 | 2,212 | -2 | -0.1% | 32,300 |
| 2024/02/29 | 2,207 | 2,218 | 2,192 | 2,214 | +7 | +0.3% | 32,100 |
| 2024/02/28 | 2,237 | 2,237 | 2,202 | 2,207 | -18 | -0.8% | 27,000 |
| 2024/02/27 | 2,239 | 2,248 | 2,214 | 2,225 | -14 | -0.6% | 29,500 |
| 2024/02/26 | 2,225 | 2,242 | 2,225 | 2,239 | +19 | +0.9% | 25,900 |
| 2024/02/22 | 2,230 | 2,230 | 2,211 | 2,220 | +10 | +0.5% | 19,000 |
| 2024/02/21 | 2,217 | 2,221 | 2,201 | 2,210 | -7 | -0.3% | 21,200 |
| 2024/02/20 | 2,226 | 2,232 | 2,210 | 2,217 | +7 | +0.3% | 22,000 |
| 2024/02/19 | 2,190 | 2,210 | 2,188 | 2,210 | +12 | +0.5% | 28,300 |
| 2024/02/16 | 2,180 | 2,213 | 2,180 | 2,198 | +11 | +0.5% | 31,400 |
| 2024/02/15 | 2,229 | 2,230 | 2,180 | 2,187 | -37 | -1.7% | 49,900 |
| 2024/02/14 | 2,233 | 2,233 | 2,210 | 2,224 | -17 | -0.8% | 35,300 |
| 2024/02/13 | 2,246 | 2,254 | 2,232 | 2,241 | ±0 | ±0% | 47,100 |
| 2024/02/09 | 2,240 | 2,253 | 2,232 | 2,241 | +1 | ±0% | 26,100 |
| 2024/02/08 | 2,245 | 2,246 | 2,209 | 2,240 | -5 | -0.2% | 52,000 |
| 2024/02/07 | 2,234 | 2,262 | 2,227 | 2,245 | +10 | +0.4% | 52,600 |
| 2024/02/06 | 2,266 | 2,266 | 2,235 | 2,235 | -30 | -1.3% | 51,100 |
| 2024/02/05 | 2,300 | 2,301 | 2,255 | 2,265 | -35 | -1.5% | 90,800 |
| 2024/02/02 | 2,271 | 2,323 | 2,246 | 2,300 | +28 | +1.2% | 105,100 |
| 2024/02/01 | 2,401 | 2,416 | 2,265 | 2,272 | -151 | -6.2% | 192,500 |
| 2024/01/31 | 2,405 | 2,423 | 2,398 | 2,423 | +15 | +0.6% | 39,400 |
151～
200
件表示中 / 6838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 | 179,900円 | -2.6% | -23.0% | 4.95% | 16.27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 |
| ラクトＪＰＮ | 276,900円 | +3.6% | +44.0% | 2.74% | 9.19倍 | 1.02倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| ソーダニッカ | 115,400円 | -0.5% | -15.9% | 2.95% | 13.14倍 | 0.89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 |
| 白 銅 | 231,800円 | +12.0% | +12.4% | 3.67% | 12.29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 |
| ＧＳＩクレオス | 207,900円 | +2.6% | +3.4% | 4.33% | 11.60倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
