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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,800 | 1,811 | 1,782 | 1,786 | -31 | -1.7% | 18,000 |
| 2024/10/23 | 1,825 | 1,835 | 1,815 | 1,817 | -11 | -0.6% | 10,200 |
| 2024/10/22 | 1,849 | 1,855 | 1,828 | 1,828 | -18 | -1% | 13,100 |
| 2024/10/21 | 1,857 | 1,866 | 1,842 | 1,846 | -11 | -0.6% | 12,900 |
| 2024/10/18 | 1,863 | 1,863 | 1,851 | 1,857 | +4 | +0.2% | 13,900 |
| 2024/10/17 | 1,855 | 1,864 | 1,844 | 1,853 | +5 | +0.3% | 10,900 |
| 2024/10/16 | 1,833 | 1,860 | 1,833 | 1,848 | -6 | -0.3% | 14,200 |
| 2024/10/15 | 1,864 | 1,864 | 1,840 | 1,854 | +4 | +0.2% | 10,200 |
| 2024/10/11 | 1,857 | 1,868 | 1,850 | 1,850 | -10 | -0.5% | 9,800 |
| 2024/10/10 | 1,837 | 1,860 | 1,828 | 1,860 | +23 | +1.3% | 17,200 |
| 2024/10/09 | 1,825 | 1,841 | 1,822 | 1,837 | +21 | +1.2% | 28,000 |
| 2024/10/08 | 1,818 | 1,826 | 1,812 | 1,816 | -8 | -0.4% | 6,700 |
| 2024/10/07 | 1,814 | 1,825 | 1,807 | 1,824 | +16 | +0.9% | 15,100 |
| 2024/10/04 | 1,796 | 1,812 | 1,795 | 1,808 | +5 | +0.3% | 9,100 |
| 2024/10/03 | 1,783 | 1,804 | 1,764 | 1,803 | +35 | +2% | 20,400 |
| 2024/10/02 | 1,775 | 1,775 | 1,759 | 1,768 | -3 | -0.2% | 21,800 |
| 2024/10/01 | 1,772 | 1,772 | 1,760 | 1,771 | -1 | -0.1% | 16,500 |
| 2024/09/30 | 1,780 | 1,790 | 1,770 | 1,772 | -32 | -1.8% | 17,200 |
| 2024/09/27 | 1,805 | 1,822 | 1,794 | 1,804 | -44 | -2.4% | 23,200 |
| 2024/09/26 | 1,825 | 1,848 | 1,823 | 1,848 | +23 | +1.3% | 31,500 |
| 2024/09/25 | 1,816 | 1,828 | 1,796 | 1,825 | -2 | -0.1% | 21,700 |
| 2024/09/24 | 1,820 | 1,829 | 1,815 | 1,827 | +15 | +0.8% | 21,100 |
| 2024/09/20 | 1,806 | 1,821 | 1,800 | 1,812 | ±0 | ±0% | 24,100 |
| 2024/09/19 | 1,808 | 1,819 | 1,803 | 1,812 | +8 | +0.4% | 9,000 |
| 2024/09/18 | 1,801 | 1,807 | 1,783 | 1,804 | +11 | +0.6% | 11,400 |
| 2024/09/17 | 1,787 | 1,800 | 1,780 | 1,793 | +16 | +0.9% | 18,100 |
| 2024/09/13 | 1,801 | 1,801 | 1,773 | 1,777 | -33 | -1.8% | 33,300 |
| 2024/09/12 | 1,835 | 1,841 | 1,808 | 1,810 | -2 | -0.1% | 29,100 |
| 2024/09/11 | 1,844 | 1,844 | 1,803 | 1,812 | -41 | -2.2% | 19,800 |
| 2024/09/10 | 1,864 | 1,880 | 1,843 | 1,853 | -21 | -1.1% | 11,700 |
| 2024/09/09 | 1,860 | 1,878 | 1,860 | 1,874 | -20 | -1.1% | 42,600 |
| 2024/09/06 | 1,903 | 1,903 | 1,886 | 1,894 | -8 | -0.4% | 13,700 |
| 2024/09/05 | 1,911 | 1,922 | 1,894 | 1,902 | -11 | -0.6% | 9,800 |
| 2024/09/04 | 1,905 | 1,925 | 1,905 | 1,913 | -24 | -1.2% | 16,800 |
| 2024/09/03 | 1,935 | 1,948 | 1,930 | 1,937 | +4 | +0.2% | 10,000 |
| 2024/09/02 | 1,948 | 1,948 | 1,927 | 1,933 | -15 | -0.8% | 10,500 |
| 2024/08/30 | 1,923 | 1,948 | 1,923 | 1,948 | +19 | +1% | 7,700 |
| 2024/08/29 | 1,924 | 1,933 | 1,913 | 1,929 | +2 | +0.1% | 13,100 |
| 2024/08/28 | 1,944 | 1,944 | 1,924 | 1,927 | -18 | -0.9% | 6,500 |
| 2024/08/27 | 1,922 | 1,946 | 1,922 | 1,945 | +23 | +1.2% | 20,500 |
| 2024/08/26 | 1,921 | 1,922 | 1,914 | 1,922 | +1 | +0.1% | 8,400 |
| 2024/08/23 | 1,892 | 1,921 | 1,892 | 1,921 | +21 | +1.1% | 11,900 |
| 2024/08/22 | 1,889 | 1,900 | 1,885 | 1,900 | +11 | +0.6% | 7,500 |
| 2024/08/21 | 1,878 | 1,897 | 1,878 | 1,889 | -11 | -0.6% | 5,500 |
| 2024/08/20 | 1,883 | 1,900 | 1,873 | 1,900 | +27 | +1.4% | 14,500 |
| 2024/08/19 | 1,877 | 1,885 | 1,867 | 1,873 | -4 | -0.2% | 11,900 |
| 2024/08/16 | 1,855 | 1,885 | 1,855 | 1,877 | +28 | +1.5% | 13,000 |
| 2024/08/15 | 1,840 | 1,859 | 1,840 | 1,849 | +12 | +0.7% | 9,700 |
| 2024/08/14 | 1,835 | 1,850 | 1,834 | 1,837 | +3 | +0.2% | 9,400 |
| 2024/08/13 | 1,816 | 1,844 | 1,815 | 1,834 | +18 | +1% | 15,700 |
201～
250
件表示中 / 7019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 | 171,200円 | +0.6% | -17.2% | 4.79% | 16.80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 |
| ソーダニッカ | 112,600円 | +8.2% | +7.8% | 3.55% | 11.15倍 | 0.87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 |
| ユアサフナ | 525,000円 | +1.6% | +2.7% | 2.29% | 10.53倍 | 0.59倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| 三谷産 | 40,000円 | +6.7% | +11.1% | 2.50% | 10.05倍 | 0.52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 |
| アセンテック | 168,100円 | +16.6% | +42.0% | 1.19% | 20.23倍 | 5.73倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
市場注目の銘柄
チャート関連のコラム
