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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 497 | 504 | 497 | 498 | -3 | -0.6% | 3,400 |
| 2010/03/09 | 500 | 501 | 495 | 501 | ±0 | ±0% | 1,100 |
| 2010/03/08 | 505 | 505 | 501 | 501 | -3 | -0.6% | 3,100 |
| 2010/03/05 | 502 | 504 | 502 | 504 | +9 | +1.8% | 5,500 |
| 2010/03/04 | 495 | 504 | 495 | 495 | -10 | -2% | 3,000 |
| 2010/03/03 | 490 | 505 | 490 | 505 | +16 | +3.3% | 11,100 |
| 2010/03/02 | 490 | 490 | 486 | 489 | +2 | +0.4% | 3,500 |
| 2010/03/01 | 485 | 489 | 482 | 487 | +2 | +0.4% | 5,200 |
| 2010/02/26 | 480 | 488 | 480 | 485 | +4 | +0.8% | 3,300 |
| 2010/02/25 | 487 | 487 | 480 | 481 | +2 | +0.4% | 5,200 |
| 2010/02/24 | 482 | 482 | 476 | 479 | -5 | -1% | 4,300 |
| 2010/02/23 | 474 | 485 | 471 | 484 | +18 | +3.9% | 12,900 |
| 2010/02/22 | 454 | 468 | 454 | 466 | +4 | +0.9% | 6,400 |
| 2010/02/19 | 467 | 467 | 462 | 462 | -4 | -0.9% | 6,800 |
| 2010/02/18 | 470 | 470 | 464 | 466 | -8 | -1.7% | 5,200 |
| 2010/02/17 | 450 | 474 | 450 | 474 | +26 | +5.8% | 4,300 |
| 2010/02/16 | 438 | 448 | 438 | 448 | +8 | +1.8% | 1,800 |
| 2010/02/15 | 449 | 451 | 440 | 440 | -2 | -0.5% | 2,400 |
| 2010/02/12 | 450 | 453 | 442 | 442 | ±0 | ±0% | 4,500 |
| 2010/02/10 | 452 | 454 | 442 | 442 | -12 | -2.6% | 5,400 |
| 2010/02/09 | 467 | 470 | 454 | 454 | -19 | -4% | 6,800 |
| 2010/02/08 | 473 | 483 | 473 | 473 | -2 | -0.4% | 3,800 |
| 2010/02/05 | 481 | 481 | 475 | 475 | -14 | -2.9% | 3,000 |
| 2010/02/04 | 464 | 499 | 460 | 489 | +23 | +4.9% | 8,500 |
| 2010/02/03 | 467 | 470 | 460 | 466 | +10 | +2.2% | 5,000 |
| 2010/02/02 | 477 | 477 | 456 | 456 | -13 | -2.8% | 4,600 |
| 2010/02/01 | 461 | 469 | 450 | 469 | +8 | +1.7% | 6,600 |
| 2010/01/29 | 468 | 468 | 453 | 461 | -13 | -2.7% | 5,700 |
| 2010/01/28 | 477 | 477 | 465 | 474 | -3 | -0.6% | 3,700 |
| 2010/01/27 | 476 | 484 | 475 | 477 | -7 | -1.4% | 4,000 |
| 2010/01/26 | 475 | 485 | 475 | 484 | +1 | +0.2% | 4,300 |
| 2010/01/25 | 484 | 484 | 478 | 483 | +13 | +2.8% | 7,800 |
| 2010/01/22 | 476 | 476 | 467 | 470 | -6 | -1.3% | 5,300 |
| 2010/01/21 | 473 | 476 | 471 | 476 | +3 | +0.6% | 4,800 |
| 2010/01/20 | 471 | 473 | 467 | 473 | +8 | +1.7% | 2,700 |
| 2010/01/19 | 456 | 474 | 456 | 465 | +13 | +2.9% | 6,600 |
| 2010/01/18 | 450 | 458 | 450 | 452 | +1 | +0.2% | 2,600 |
| 2010/01/15 | 450 | 451 | 450 | 451 | -3 | -0.7% | 3,200 |
| 2010/01/14 | 454 | 457 | 454 | 454 | +1 | +0.2% | 2,400 |
| 2010/01/13 | 452 | 453 | 452 | 453 | +1 | +0.2% | 4,100 |
| 2010/01/12 | 453 | 454 | 452 | 452 | -1 | -0.2% | 2,800 |
| 2010/01/08 | 451 | 453 | 449 | 453 | +6 | +1.3% | 3,400 |
| 2010/01/07 | 446 | 447 | 443 | 447 | +3 | +0.7% | 3,500 |
| 2010/01/06 | 453 | 453 | 443 | 444 | -2 | -0.4% | 4,500 |
| 2010/01/05 | 453 | 455 | 437 | 446 | -15 | -3.3% | 9,100 |
| 2010/01/04 | 433 | 466 | 433 | 461 | +20 | +4.5% | 4,800 |
| 2009/12/30 | 440 | 452 | 437 | 441 | +21 | +5% | 6,600 |
| 2009/12/29 | 474 | 474 | 420 | 420 | -46 | -9.9% | 12,900 |
| 2009/12/28 | 470 | 473 | 465 | 466 | -13 | -2.7% | 8,300 |
| 2009/12/25 | 478 | 487 | 478 | 479 | +14 | +3% | 15,400 |
3601～
3650
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
