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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 990 | 1,000 | 989 | 993 | +3 | +0.3% | 12,200 |
| 2016/11/30 | 996 | 996 | 990 | 990 | -1 | -0.1% | 5,800 |
| 2016/11/29 | 989 | 998 | 988 | 991 | +1 | +0.1% | 12,400 |
| 2016/11/28 | 989 | 990 | 985 | 990 | +1 | +0.1% | 5,500 |
| 2016/11/25 | 987 | 990 | 985 | 989 | +2 | +0.2% | 6,100 |
| 2016/11/24 | 987 | 993 | 984 | 987 | -1 | -0.1% | 5,900 |
| 2016/11/22 | 990 | 993 | 987 | 988 | +1 | +0.1% | 5,400 |
| 2016/11/21 | 982 | 987 | 982 | 987 | +5 | +0.5% | 5,400 |
| 2016/11/18 | 985 | 985 | 978 | 982 | +1 | +0.1% | 6,300 |
| 2016/11/17 | 980 | 983 | 975 | 981 | +1 | +0.1% | 5,900 |
| 2016/11/16 | 980 | 980 | 975 | 980 | +4 | +0.4% | 8,900 |
| 2016/11/15 | 970 | 978 | 970 | 976 | +8 | +0.8% | 7,500 |
| 2016/11/14 | 960 | 979 | 960 | 968 | +10 | +1% | 7,400 |
| 2016/11/11 | 950 | 962 | 949 | 958 | +9 | +0.9% | 9,000 |
| 2016/11/10 | 963 | 978 | 937 | 949 | +13 | +1.4% | 14,900 |
| 2016/11/09 | 966 | 966 | 932 | 936 | -32 | -3.3% | 14,100 |
| 2016/11/08 | 973 | 973 | 967 | 968 | -5 | -0.5% | 4,400 |
| 2016/11/07 | 966 | 977 | 966 | 973 | -3 | -0.3% | 5,000 |
| 2016/11/04 | 980 | 980 | 972 | 976 | -6 | -0.6% | 5,900 |
| 2016/11/02 | 989 | 989 | 979 | 982 | -5 | -0.5% | 4,900 |
| 2016/11/01 | 988 | 988 | 977 | 987 | +1 | +0.1% | 5,600 |
| 2016/10/31 | 972 | 986 | 972 | 986 | +15 | +1.5% | 8,500 |
| 2016/10/28 | 983 | 983 | 971 | 971 | -6 | -0.6% | 31,000 |
| 2016/10/27 | 983 | 983 | 968 | 977 | -7 | -0.7% | 10,300 |
| 2016/10/26 | 975 | 984 | 970 | 984 | +13 | +1.3% | 8,900 |
| 2016/10/25 | 976 | 982 | 960 | 971 | -7 | -0.7% | 18,800 |
| 2016/10/24 | 975 | 980 | 969 | 978 | +7 | +0.7% | 9,500 |
| 2016/10/21 | 973 | 973 | 967 | 971 | ±0 | ±0% | 4,000 |
| 2016/10/20 | 974 | 974 | 966 | 971 | +5 | +0.5% | 5,400 |
| 2016/10/19 | 965 | 970 | 961 | 966 | ±0 | ±0% | 4,900 |
| 2016/10/18 | 963 | 968 | 959 | 966 | +3 | +0.3% | 5,600 |
| 2016/10/17 | 959 | 965 | 957 | 963 | +6 | +0.6% | 4,200 |
| 2016/10/14 | 960 | 960 | 953 | 957 | -3 | -0.3% | 5,400 |
| 2016/10/13 | 963 | 963 | 954 | 960 | +8 | +0.8% | 5,900 |
| 2016/10/12 | 960 | 965 | 951 | 952 | -15 | -1.6% | 7,900 |
| 2016/10/11 | 975 | 979 | 960 | 967 | -6 | -0.6% | 8,700 |
| 2016/10/07 | 970 | 973 | 967 | 973 | +2 | +0.2% | 6,100 |
| 2016/10/06 | 967 | 975 | 965 | 971 | +4 | +0.4% | 10,300 |
| 2016/10/05 | 955 | 967 | 950 | 967 | +6 | +0.6% | 7,300 |
| 2016/10/04 | 954 | 963 | 953 | 961 | +2 | +0.2% | 8,100 |
| 2016/10/03 | 954 | 963 | 953 | 959 | -10 | -1% | 7,500 |
| 2016/09/30 | 960 | 970 | 951 | 969 | -1 | -0.1% | 4,600 |
| 2016/09/29 | 960 | 970 | 960 | 970 | +8 | +0.8% | 9,600 |
| 2016/09/28 | 961 | 964 | 954 | 962 | -17 | -1.7% | 4,300 |
| 2016/09/27 | 952 | 979 | 943 | 979 | +21 | +2.2% | 13,900 |
| 2016/09/26 | 970 | 970 | 958 | 958 | -12 | -1.2% | 5,400 |
| 2016/09/23 | 959 | 970 | 932 | 970 | +12 | +1.3% | 19,400 |
| 2016/09/21 | 939 | 958 | 931 | 958 | +23 | +2.5% | 10,700 |
| 2016/09/20 | 935 | 937 | 930 | 935 | ±0 | ±0% | 4,300 |
| 2016/09/16 | 929 | 935 | 928 | 935 | +4 | +0.4% | 2,500 |
1951～
2000
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
