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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 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 |
| 2009/05/18 | 480 | 481 | 472 | 473 | -6 | -1.3% | 5,300 |
| 2009/05/15 | 481 | 482 | 479 | 479 | ±0 | ±0% | 4,800 |
| 2009/05/14 | 490 | 492 | 479 | 479 | -11 | -2.2% | 8,100 |
| 2009/05/13 | 491 | 494 | 490 | 490 | -5 | -1% | 6,800 |
| 2009/05/12 | 509 | 509 | 480 | 495 | -18 | -3.5% | 8,200 |
| 2009/05/11 | 511 | 513 | 511 | 513 | +1 | +0.2% | 700 |
| 2009/05/08 | 518 | 518 | 510 | 512 | -3 | -0.6% | 3,800 |
| 2009/05/07 | 514 | 515 | 507 | 515 | +9 | +1.8% | 4,300 |
| 2009/05/01 | 501 | 509 | 501 | 506 | +1 | +0.2% | 16,800 |
| 2009/04/30 | 504 | 507 | 502 | 505 | +6 | +1.2% | 1,700 |
| 2009/04/28 | 495 | 505 | 495 | 499 | -4 | -0.8% | 4,800 |
| 2009/04/27 | 509 | 509 | 503 | 503 | -3 | -0.6% | 4,600 |
| 2009/04/24 | 500 | 506 | 498 | 506 | +5 | +1% | 2,900 |
| 2009/04/23 | 498 | 503 | 498 | 501 | -1 | -0.2% | 3,900 |
| 2009/04/22 | 512 | 512 | 500 | 502 | ±0 | ±0% | 6,200 |
| 2009/04/21 | 509 | 509 | 500 | 502 | -4 | -0.8% | 5,000 |
| 2009/04/20 | 508 | 508 | 506 | 506 | -1 | -0.2% | 400 |
| 2009/04/17 | 506 | 508 | 505 | 507 | +1 | +0.2% | 3,200 |
3951～
4000
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
