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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 2010/03/12 | 509 | 510 | 505 | 510 | +5 | +1% | 11,400 |
| 2010/03/11 | 504 | 505 | 498 | 505 | +7 | +1.4% | 2,900 |
| 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 |
3751～
3800
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
