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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,087 | 1,101 | 1,081 | 1,084 | -12 | -1.1% | 24,800 |
| 2015/11/20 | 1,103 | 1,109 | 1,071 | 1,096 | -12 | -1.1% | 27,500 |
| 2015/11/19 | 1,077 | 1,118 | 1,077 | 1,108 | +39 | +3.6% | 34,700 |
| 2015/11/18 | 1,044 | 1,097 | 1,044 | 1,069 | +25 | +2.4% | 39,200 |
| 2015/11/17 | 1,039 | 1,049 | 1,030 | 1,044 | +17 | +1.7% | 19,200 |
| 2015/11/16 | 1,020 | 1,027 | 1,006 | 1,027 | +3 | +0.3% | 21,000 |
| 2015/11/13 | 1,022 | 1,033 | 1,015 | 1,024 | -5 | -0.5% | 19,900 |
| 2015/11/12 | 996 | 1,033 | 996 | 1,029 | +34 | +3.4% | 38,200 |
| 2015/11/11 | 995 | 1,000 | 975 | 995 | +1 | +0.1% | 12,200 |
| 2015/11/10 | 980 | 1,002 | 966 | 994 | +20 | +2.1% | 31,000 |
| 2015/11/09 | 1,005 | 1,005 | 964 | 974 | +59 | +6.4% | 49,500 |
| 2015/11/06 | 913 | 922 | 908 | 915 | -4 | -0.4% | 13,400 |
| 2015/11/05 | 914 | 921 | 910 | 919 | +3 | +0.3% | 7,600 |
| 2015/11/04 | 930 | 930 | 914 | 916 | -4 | -0.4% | 8,700 |
| 2015/11/02 | 922 | 926 | 920 | 920 | -2 | -0.2% | 8,100 |
| 2015/10/30 | 934 | 934 | 915 | 922 | -1 | -0.1% | 7,900 |
| 2015/10/29 | 930 | 933 | 920 | 923 | -4 | -0.4% | 9,100 |
| 2015/10/28 | 925 | 927 | 919 | 927 | +6 | +0.7% | 7,900 |
| 2015/10/27 | 925 | 925 | 919 | 921 | -2 | -0.2% | 2,600 |
| 2015/10/26 | 924 | 925 | 917 | 923 | +9 | +1% | 7,500 |
| 2015/10/23 | 914 | 917 | 910 | 914 | +1 | +0.1% | 8,100 |
| 2015/10/22 | 903 | 914 | 901 | 913 | +1 | +0.1% | 8,800 |
| 2015/10/21 | 906 | 912 | 901 | 912 | +2 | +0.2% | 7,700 |
| 2015/10/20 | 903 | 912 | 903 | 910 | +1 | +0.1% | 5,700 |
| 2015/10/19 | 904 | 910 | 901 | 909 | +5 | +0.6% | 3,900 |
| 2015/10/16 | 910 | 910 | 899 | 904 | -2 | -0.2% | 4,300 |
| 2015/10/15 | 897 | 908 | 897 | 906 | +8 | +0.9% | 3,100 |
| 2015/10/14 | 910 | 913 | 898 | 898 | -15 | -1.6% | 10,000 |
| 2015/10/13 | 910 | 913 | 906 | 913 | +4 | +0.4% | 5,800 |
| 2015/10/09 | 902 | 909 | 902 | 909 | +6 | +0.7% | 8,400 |
| 2015/10/08 | 905 | 907 | 893 | 903 | -2 | -0.2% | 10,900 |
| 2015/10/07 | 905 | 906 | 900 | 905 | +4 | +0.4% | 3,800 |
| 2015/10/06 | 903 | 905 | 896 | 901 | +8 | +0.9% | 5,300 |
| 2015/10/05 | 895 | 896 | 866 | 893 | -2 | -0.2% | 8,000 |
| 2015/10/02 | 903 | 903 | 883 | 895 | -8 | -0.9% | 7,500 |
| 2015/10/01 | 901 | 904 | 895 | 903 | +8 | +0.9% | 3,700 |
| 2015/09/30 | 890 | 898 | 886 | 895 | +5 | +0.6% | 4,600 |
| 2015/09/29 | 893 | 897 | 884 | 890 | -12 | -1.3% | 12,600 |
| 2015/09/28 | 896 | 904 | 887 | 902 | -5 | -0.6% | 8,600 |
| 2015/09/25 | 911 | 911 | 890 | 907 | +11 | +1.2% | 13,000 |
| 2015/09/24 | 904 | 910 | 892 | 896 | -14 | -1.5% | 17,300 |
| 2015/09/18 | 912 | 918 | 902 | 910 | -2 | -0.2% | 11,500 |
| 2015/09/17 | 908 | 914 | 906 | 912 | +8 | +0.9% | 7,000 |
| 2015/09/16 | 915 | 915 | 904 | 904 | -2 | -0.2% | 3,700 |
| 2015/09/15 | 903 | 915 | 903 | 906 | +4 | +0.4% | 4,800 |
| 2015/09/14 | 910 | 929 | 902 | 902 | -1 | -0.1% | 10,900 |
| 2015/09/11 | 900 | 917 | 895 | 903 | +7 | +0.8% | 22,400 |
| 2015/09/10 | 900 | 900 | 890 | 896 | -13 | -1.4% | 6,100 |
| 2015/09/09 | 900 | 910 | 881 | 909 | +36 | +4.1% | 20,400 |
| 2015/09/08 | 879 | 886 | 867 | 873 | -10 | -1.1% | 11,100 |
2201～
2250
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
