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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 491 | 504 | 491 | 495 | -6 | -1.2% | 3,100 |
| 2009/07/27 | 510 | 511 | 499 | 501 | -7 | -1.4% | 8,700 |
| 2009/07/24 | 487 | 511 | 487 | 508 | +17 | +3.5% | 9,400 |
| 2009/07/23 | 483 | 494 | 483 | 491 | +2 | +0.4% | 9,100 |
| 2009/07/22 | 484 | 489 | 484 | 489 | +10 | +2.1% | 6,200 |
| 2009/07/21 | 470 | 479 | 470 | 479 | +9 | +1.9% | 3,300 |
| 2009/07/17 | 474 | 474 | 468 | 470 | -4 | -0.8% | 1,700 |
| 2009/07/16 | 472 | 477 | 469 | 474 | +7 | +1.5% | 2,300 |
| 2009/07/15 | 478 | 478 | 467 | 467 | -2 | -0.4% | 4,300 |
| 2009/07/14 | 480 | 480 | 467 | 469 | -1 | -0.2% | 4,400 |
| 2009/07/13 | 482 | 482 | 460 | 470 | -12 | -2.5% | 7,900 |
| 2009/07/10 | 483 | 487 | 481 | 482 | -1 | -0.2% | 4,000 |
| 2009/07/09 | 483 | 485 | 483 | 483 | ±0 | ±0% | 2,300 |
| 2009/07/08 | 486 | 486 | 482 | 483 | -9 | -1.8% | 3,500 |
| 2009/07/07 | 488 | 494 | 488 | 492 | +4 | +0.8% | 2,500 |
| 2009/07/06 | 500 | 500 | 488 | 488 | -9 | -1.8% | 5,400 |
| 2009/07/03 | 490 | 499 | 490 | 497 | +5 | +1% | 7,500 |
| 2009/07/02 | 491 | 498 | 491 | 492 | ±0 | ±0% | 4,700 |
| 2009/07/01 | 503 | 503 | 492 | 492 | -6 | -1.2% | 3,300 |
| 2009/06/30 | 498 | 502 | 497 | 498 | ±0 | ±0% | 3,900 |
| 2009/06/29 | 500 | 502 | 498 | 498 | +6 | +1.2% | 5,700 |
| 2009/06/26 | 500 | 502 | 492 | 492 | +4 | +0.8% | 6,100 |
| 2009/06/25 | 499 | 500 | 476 | 488 | +3 | +0.6% | 14,100 |
| 2009/06/24 | 485 | 493 | 485 | 485 | ±0 | ±0% | 6,700 |
| 2009/06/23 | 492 | 492 | 484 | 485 | -2 | -0.4% | 5,400 |
| 2009/06/22 | 485 | 490 | 484 | 487 | +7 | +1.5% | 4,500 |
| 2009/06/19 | 491 | 491 | 480 | 480 | +3 | +0.6% | 12,700 |
| 2009/06/18 | 478 | 481 | 476 | 477 | +1 | +0.2% | 3,400 |
| 2009/06/17 | 481 | 484 | 475 | 476 | -4 | -0.8% | 5,600 |
| 2009/06/16 | 490 | 491 | 480 | 480 | -14 | -2.8% | 8,600 |
| 2009/06/15 | 497 | 498 | 491 | 494 | -3 | -0.6% | 5,900 |
| 2009/06/12 | 492 | 498 | 492 | 497 | +1 | +0.2% | 9,100 |
| 2009/06/11 | 492 | 499 | 489 | 496 | +1 | +0.2% | 1,700 |
| 2009/06/10 | 492 | 495 | 489 | 495 | +1 | +0.2% | 4,200 |
| 2009/06/09 | 495 | 497 | 494 | 494 | -1 | -0.2% | 2,000 |
| 2009/06/08 | 494 | 498 | 494 | 495 | ±0 | ±0% | 5,400 |
| 2009/06/05 | 500 | 505 | 495 | 495 | -5 | -1% | 4,600 |
| 2009/06/04 | 502 | 507 | 500 | 500 | -1 | -0.2% | 2,400 |
| 2009/06/03 | 504 | 504 | 499 | 501 | +2 | +0.4% | 3,400 |
| 2009/06/02 | 503 | 503 | 495 | 499 | +8 | +1.6% | 3,900 |
| 2009/06/01 | 483 | 496 | 482 | 491 | +9 | +1.9% | 6,000 |
| 2009/05/29 | 483 | 484 | 482 | 482 | -1 | -0.2% | 3,200 |
| 2009/05/28 | 487 | 490 | 483 | 483 | -5 | -1% | 1,800 |
| 2009/05/27 | 486 | 491 | 486 | 488 | +2 | +0.4% | 2,200 |
| 2009/05/26 | 490 | 491 | 485 | 486 | +1 | +0.2% | 3,700 |
| 2009/05/25 | 494 | 494 | 485 | 485 | +3 | +0.6% | 6,800 |
| 2009/05/22 | 489 | 490 | 482 | 482 | -2 | -0.4% | 4,200 |
| 2009/05/21 | 478 | 484 | 478 | 484 | +1 | +0.2% | 2,800 |
| 2009/05/20 | 475 | 485 | 475 | 483 | +6 | +1.3% | 5,300 |
| 2009/05/19 | 473 | 477 | 473 | 477 | +4 | +0.8% | 3,200 |
3751～
3800
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
