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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/04/27 | 1,047 | 1,050 | 1,042 | 1,047 | +1 | +0.1% | 6,000 |
| 2017/04/26 | 1,047 | 1,047 | 1,042 | 1,046 | +7 | +0.7% | 4,700 |
| 2017/04/25 | 1,037 | 1,042 | 1,011 | 1,039 | -2 | -0.2% | 7,100 |
| 2017/04/24 | 1,036 | 1,042 | 1,030 | 1,041 | +15 | +1.5% | 9,300 |
| 2017/04/21 | 1,012 | 1,027 | 1,012 | 1,026 | +15 | +1.5% | 4,700 |
| 2017/04/20 | 1,016 | 1,020 | 1,011 | 1,011 | -1 | -0.1% | 4,600 |
| 2017/04/19 | 1,000 | 1,025 | 1,000 | 1,012 | +12 | +1.2% | 6,800 |
| 2017/04/18 | 1,011 | 1,019 | 1,000 | 1,000 | ±0 | ±0% | 10,600 |
| 2017/04/17 | 1,000 | 1,014 | 1,000 | 1,000 | ±0 | ±0% | 8,900 |
| 2017/04/14 | 1,001 | 1,005 | 1,000 | 1,000 | -4 | -0.4% | 5,900 |
| 2017/04/13 | 1,004 | 1,010 | 1,001 | 1,004 | -10 | -1% | 7,500 |
| 2017/04/12 | 1,017 | 1,020 | 1,010 | 1,014 | -14 | -1.4% | 8,300 |
| 2017/04/11 | 1,043 | 1,044 | 1,028 | 1,028 | -10 | -1% | 6,200 |
| 2017/04/10 | 1,034 | 1,039 | 1,024 | 1,038 | +11 | +1.1% | 9,000 |
| 2017/04/07 | 1,022 | 1,039 | 1,022 | 1,027 | +1 | +0.1% | 9,900 |
| 2017/04/06 | 1,046 | 1,046 | 1,026 | 1,026 | -22 | -2.1% | 11,300 |
| 2017/04/05 | 1,061 | 1,062 | 1,045 | 1,048 | -18 | -1.7% | 11,400 |
| 2017/04/04 | 1,072 | 1,080 | 1,061 | 1,066 | -12 | -1.1% | 18,800 |
2001～
2050
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
