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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 470 | 475 | 465 | 471 | +6 | +1.3% | 8,500 |
| 2010/05/27 | 464 | 474 | 463 | 465 | -5 | -1.1% | 6,000 |
| 2010/05/26 | 465 | 473 | 465 | 470 | -8 | -1.7% | 7,900 |
| 2010/05/25 | 485 | 485 | 470 | 478 | -7 | -1.4% | 11,900 |
| 2010/05/24 | 484 | 489 | 482 | 485 | +9 | +1.9% | 6,900 |
| 2010/05/21 | 501 | 508 | 474 | 476 | -32 | -6.3% | 8,400 |
| 2010/05/20 | 505 | 510 | 504 | 508 | +2 | +0.4% | 3,300 |
| 2010/05/19 | 511 | 513 | 506 | 506 | -5 | -1% | 3,800 |
| 2010/05/18 | 507 | 511 | 506 | 511 | +4 | +0.8% | 4,000 |
| 2010/05/17 | 522 | 528 | 507 | 507 | -15 | -2.9% | 4,800 |
| 2010/05/14 | 528 | 530 | 522 | 522 | -11 | -2.1% | 5,000 |
| 2010/05/13 | 524 | 536 | 523 | 533 | +9 | +1.7% | 3,600 |
| 2010/05/12 | 548 | 552 | 524 | 524 | -44 | -7.7% | 17,600 |
| 2010/05/11 | 546 | 569 | 540 | 568 | +42 | +8% | 19,300 |
| 2010/05/10 | 502 | 526 | 502 | 526 | +23 | +4.6% | 5,300 |
| 2010/05/07 | 515 | 515 | 503 | 503 | -19 | -3.6% | 8,100 |
| 2010/05/06 | 523 | 529 | 516 | 522 | -21 | -3.9% | 7,000 |
| 2010/04/30 | 553 | 554 | 543 | 543 | ±0 | ±0% | 2,100 |
| 2010/04/28 | 546 | 546 | 542 | 543 | -15 | -2.7% | 5,400 |
| 2010/04/27 | 555 | 560 | 555 | 558 | +3 | +0.5% | 6,100 |
| 2010/04/26 | 549 | 559 | 549 | 555 | +4 | +0.7% | 7,800 |
| 2010/04/23 | 540 | 555 | 540 | 551 | +1 | +0.2% | 3,400 |
| 2010/04/22 | 552 | 552 | 541 | 550 | +8 | +1.5% | 5,900 |
| 2010/04/21 | 538 | 545 | 538 | 542 | +10 | +1.9% | 6,200 |
| 2010/04/20 | 534 | 534 | 532 | 532 | -1 | -0.2% | 1,600 |
| 2010/04/19 | 539 | 539 | 533 | 533 | -1 | -0.2% | 3,600 |
| 2010/04/16 | 554 | 554 | 531 | 534 | -16 | -2.9% | 5,000 |
| 2010/04/15 | 547 | 550 | 539 | 550 | +13 | +2.4% | 3,400 |
| 2010/04/14 | 546 | 555 | 537 | 537 | -8 | -1.5% | 5,100 |
| 2010/04/13 | 562 | 563 | 544 | 545 | -17 | -3% | 3,600 |
| 2010/04/12 | 560 | 563 | 554 | 562 | +8 | +1.4% | 4,000 |
| 2010/04/09 | 551 | 555 | 550 | 554 | +2 | +0.4% | 4,300 |
| 2010/04/08 | 535 | 555 | 530 | 552 | +16 | +3% | 7,100 |
| 2010/04/07 | 541 | 548 | 535 | 536 | -3 | -0.6% | 3,800 |
| 2010/04/06 | 532 | 540 | 531 | 539 | +7 | +1.3% | 4,400 |
| 2010/04/05 | 526 | 540 | 526 | 532 | +6 | +1.1% | 10,400 |
| 2010/04/02 | 525 | 526 | 515 | 526 | +8 | +1.5% | 4,900 |
| 2010/04/01 | 515 | 523 | 505 | 518 | +3 | +0.6% | 7,300 |
| 2010/03/31 | 523 | 524 | 515 | 515 | -9 | -1.7% | 6,700 |
| 2010/03/30 | 523 | 525 | 523 | 524 | +3 | +0.6% | 5,700 |
| 2010/03/29 | 518 | 521 | 512 | 521 | +1 | +0.2% | 15,900 |
| 2010/03/26 | 505 | 520 | 504 | 520 | +5 | +1% | 48,900 |
| 2010/03/25 | 519 | 519 | 514 | 515 | -4 | -0.8% | 9,700 |
| 2010/03/24 | 510 | 519 | 510 | 519 | +19 | +3.8% | 12,300 |
| 2010/03/23 | 495 | 500 | 492 | 500 | ±0 | ±0% | 4,200 |
| 2010/03/19 | 499 | 502 | 495 | 500 | +1 | +0.2% | 3,900 |
| 2010/03/18 | 502 | 503 | 481 | 499 | -3 | -0.6% | 6,600 |
| 2010/03/17 | 495 | 502 | 495 | 502 | +7 | +1.4% | 3,100 |
| 2010/03/16 | 496 | 506 | 495 | 495 | -2 | -0.4% | 2,800 |
| 2010/03/15 | 508 | 510 | 497 | 497 | -13 | -2.5% | 6,300 |
3701～
3750
件表示中 / 6991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 | 169,500円 | +0.6% | -17.2% | 4.84% | 16.63倍 | 1.27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 |
| 白 銅 | 229,200円 | +14.1% | +8.9% | 4.10% | 11.06倍 | 1.09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 |
| ヤ ギ | 284,100円 | +7.9% | +0.9% | 3.91% | 8.99倍 | 0.55倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| 日電計 | 209,800円 | +2.3% | -4.9% | 4.29% | 7.89倍 | 0.79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 |
| ソーダニッカ | 107,900円 | +8.2% | +7.8% | 3.71% | 10.68倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
