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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 945 | 951 | 924 | 948 | +3 | +0.3% | 30,600 |
| 2015/08/11 | 945 | 951 | 930 | 945 | +1 | +0.1% | 18,300 |
| 2015/08/10 | 927 | 947 | 923 | 944 | +21 | +2.3% | 22,900 |
| 2015/08/07 | 931 | 932 | 920 | 923 | -9 | -1% | 20,000 |
| 2015/08/06 | 950 | 960 | 928 | 932 | -8 | -0.9% | 41,800 |
| 2015/08/05 | 932 | 950 | 929 | 940 | +8 | +0.9% | 31,800 |
| 2015/08/04 | 929 | 932 | 927 | 932 | +4 | +0.4% | 11,600 |
| 2015/08/03 | 924 | 929 | 924 | 928 | +4 | +0.4% | 12,400 |
| 2015/07/31 | 925 | 925 | 919 | 924 | +2 | +0.2% | 6,700 |
| 2015/07/30 | 921 | 930 | 921 | 922 | +1 | +0.1% | 10,600 |
| 2015/07/29 | 920 | 922 | 910 | 921 | +8 | +0.9% | 18,900 |
| 2015/07/28 | 914 | 921 | 909 | 913 | ±0 | ±0% | 13,600 |
| 2015/07/27 | 930 | 932 | 910 | 913 | -8 | -0.9% | 32,700 |
| 2015/07/24 | 922 | 926 | 917 | 921 | -1 | -0.1% | 13,600 |
| 2015/07/23 | 924 | 926 | 920 | 922 | -1 | -0.1% | 8,900 |
| 2015/07/22 | 929 | 930 | 922 | 923 | -4 | -0.4% | 20,500 |
| 2015/07/21 | 928 | 930 | 925 | 927 | +2 | +0.2% | 11,200 |
| 2015/07/17 | 929 | 929 | 917 | 925 | -1 | -0.1% | 5,200 |
| 2015/07/16 | 925 | 929 | 922 | 926 | +1 | +0.1% | 8,300 |
| 2015/07/15 | 924 | 928 | 919 | 925 | +1 | +0.1% | 24,600 |
| 2015/07/14 | 917 | 929 | 917 | 924 | +12 | +1.3% | 17,300 |
| 2015/07/13 | 911 | 914 | 907 | 912 | +11 | +1.2% | 4,300 |
| 2015/07/10 | 893 | 911 | 893 | 901 | +4 | +0.4% | 15,400 |
| 2015/07/09 | 900 | 904 | 860 | 897 | -7 | -0.8% | 31,300 |
| 2015/07/08 | 919 | 925 | 904 | 904 | -14 | -1.5% | 23,800 |
| 2015/07/07 | 914 | 921 | 914 | 918 | +4 | +0.4% | 7,200 |
| 2015/07/06 | 924 | 924 | 913 | 914 | -10 | -1.1% | 14,500 |
| 2015/07/03 | 929 | 929 | 921 | 924 | -2 | -0.2% | 7,500 |
| 2015/07/02 | 929 | 929 | 924 | 926 | +3 | +0.3% | 12,000 |
| 2015/07/01 | 922 | 933 | 900 | 923 | +1 | +0.1% | 21,200 |
| 2015/06/30 | 911 | 925 | 910 | 922 | +11 | +1.2% | 11,300 |
| 2015/06/29 | 921 | 924 | 911 | 911 | -15 | -1.6% | 19,800 |
| 2015/06/26 | 932 | 934 | 925 | 926 | ±0 | ±0% | 11,000 |
| 2015/06/25 | 930 | 935 | 924 | 926 | -1 | -0.1% | 23,500 |
| 2015/06/24 | 930 | 931 | 924 | 927 | +1 | +0.1% | 13,300 |
| 2015/06/23 | 923 | 933 | 923 | 926 | +8 | +0.9% | 15,300 |
| 2015/06/22 | 916 | 925 | 913 | 918 | +1 | +0.1% | 10,900 |
| 2015/06/19 | 910 | 926 | 909 | 917 | +7 | +0.8% | 12,700 |
| 2015/06/18 | 913 | 920 | 910 | 910 | -13 | -1.4% | 14,200 |
| 2015/06/17 | 920 | 926 | 920 | 923 | +4 | +0.4% | 9,600 |
| 2015/06/16 | 920 | 924 | 916 | 919 | -1 | -0.1% | 7,700 |
| 2015/06/15 | 918 | 926 | 916 | 920 | +4 | +0.4% | 14,200 |
| 2015/06/12 | 920 | 920 | 911 | 916 | +11 | +1.2% | 26,300 |
| 2015/06/11 | 901 | 912 | 900 | 905 | +10 | +1.1% | 15,100 |
| 2015/06/10 | 893 | 899 | 893 | 895 | -6 | -0.7% | 16,500 |
| 2015/06/09 | 906 | 908 | 894 | 901 | -7 | -0.8% | 26,700 |
| 2015/06/08 | 899 | 912 | 899 | 908 | +10 | +1.1% | 18,000 |
| 2015/06/05 | 896 | 905 | 896 | 898 | -1 | -0.1% | 11,100 |
| 2015/06/04 | 894 | 899 | 891 | 899 | +5 | +0.6% | 27,800 |
| 2015/06/03 | 900 | 901 | 891 | 894 | -6 | -0.7% | 19,700 |
2451～
2500
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
