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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
件表示中 / 7021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 |
| 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 |
| 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 |
| 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 |
| 日邦産 | 262,400円 | +1.4% | -7.4% | 2.97% | 16.94倍 | 1.43倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム
