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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 522 | 524 | 506 | 506 | -16 | -3.1% | 9,200 |
| 2010/08/04 | 529 | 534 | 519 | 522 | +13 | +2.6% | 21,600 |
| 2010/08/03 | 509 | 511 | 506 | 509 | +14 | +2.8% | 3,400 |
| 2010/08/02 | 500 | 504 | 493 | 495 | -1 | -0.2% | 3,500 |
| 2010/07/30 | 500 | 500 | 496 | 496 | -9 | -1.8% | 3,800 |
| 2010/07/29 | 511 | 511 | 504 | 505 | -9 | -1.8% | 2,500 |
| 2010/07/28 | 512 | 514 | 503 | 514 | +5 | +1% | 3,100 |
| 2010/07/27 | 506 | 511 | 506 | 509 | +2 | +0.4% | 2,200 |
| 2010/07/26 | 514 | 514 | 507 | 507 | +2 | +0.4% | 5,200 |
| 2010/07/23 | 505 | 513 | 504 | 505 | ±0 | ±0% | 3,000 |
| 2010/07/22 | 507 | 509 | 500 | 505 | ±0 | ±0% | 6,700 |
| 2010/07/21 | 508 | 512 | 498 | 505 | +9 | +1.8% | 4,300 |
| 2010/07/20 | 494 | 496 | 488 | 496 | -3 | -0.6% | 1,300 |
| 2010/07/16 | 509 | 509 | 499 | 499 | -10 | -2% | 1,600 |
| 2010/07/15 | 508 | 510 | 507 | 509 | ±0 | ±0% | 1,400 |
| 2010/07/14 | 512 | 515 | 509 | 509 | +3 | +0.6% | 2,900 |
| 2010/07/13 | 512 | 513 | 506 | 506 | -2 | -0.4% | 3,400 |
| 2010/07/12 | 508 | 512 | 507 | 508 | +4 | +0.8% | 1,500 |
| 2010/07/09 | 504 | 512 | 502 | 504 | +4 | +0.8% | 4,200 |
| 2010/07/08 | 494 | 509 | 494 | 500 | +11 | +2.2% | 5,600 |
| 2010/07/07 | 490 | 492 | 481 | 489 | ±0 | ±0% | 2,500 |
| 2010/07/06 | 476 | 489 | 471 | 489 | +9 | +1.9% | 2,400 |
| 2010/07/05 | 476 | 481 | 476 | 480 | -2 | -0.4% | 3,500 |
| 2010/07/02 | 501 | 501 | 482 | 482 | -11 | -2.2% | 2,600 |
| 2010/07/01 | 493 | 493 | 491 | 493 | +1 | +0.2% | 2,400 |
| 2010/06/30 | 506 | 506 | 492 | 492 | -18 | -3.5% | 2,500 |
| 2010/06/29 | 503 | 510 | 482 | 510 | +7 | +1.4% | 4,600 |
| 2010/06/28 | 516 | 516 | 500 | 503 | -4 | -0.8% | 2,500 |
| 2010/06/25 | 518 | 518 | 506 | 507 | -20 | -3.8% | 4,100 |
| 2010/06/24 | 520 | 527 | 517 | 527 | +7 | +1.3% | 3,100 |
| 2010/06/23 | 509 | 520 | 504 | 520 | +11 | +2.2% | 1,900 |
| 2010/06/22 | 529 | 529 | 491 | 509 | -17 | -3.2% | 8,500 |
| 2010/06/21 | 517 | 527 | 516 | 526 | +16 | +3.1% | 5,500 |
| 2010/06/18 | 510 | 510 | 507 | 510 | +14 | +2.8% | 14,000 |
| 2010/06/17 | 500 | 500 | 492 | 496 | -5 | -1% | 1,600 |
| 2010/06/16 | 494 | 503 | 494 | 501 | +7 | +1.4% | 3,800 |
| 2010/06/15 | 499 | 499 | 487 | 494 | ±0 | ±0% | 3,500 |
| 2010/06/14 | 486 | 494 | 484 | 494 | +18 | +3.8% | 1,600 |
| 2010/06/11 | 480 | 480 | 469 | 476 | +4 | +0.8% | 8,000 |
| 2010/06/10 | 469 | 472 | 466 | 472 | ±0 | ±0% | 3,900 |
| 2010/06/09 | 472 | 475 | 471 | 472 | +1 | +0.2% | 2,500 |
| 2010/06/08 | 469 | 474 | 469 | 471 | +2 | +0.4% | 2,100 |
| 2010/06/07 | 484 | 484 | 469 | 469 | -16 | -3.3% | 2,600 |
| 2010/06/04 | 481 | 488 | 481 | 485 | +3 | +0.6% | 2,800 |
| 2010/06/03 | 480 | 483 | 474 | 482 | +7 | +1.5% | 3,100 |
| 2010/06/02 | 482 | 482 | 473 | 475 | +1 | +0.2% | 2,900 |
| 2010/06/01 | 468 | 477 | 468 | 474 | +4 | +0.9% | 2,800 |
| 2010/05/31 | 470 | 473 | 470 | 470 | -1 | -0.2% | 3,400 |
| 2010/05/28 | 470 | 475 | 465 | 471 | +6 | +1.3% | 8,500 |
| 2010/05/27 | 464 | 474 | 463 | 465 | -5 | -1.1% | 6,000 |
3501～
3550
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
