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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,725 | 1,732 | 1,720 | 1,724 | -4 | -0.2% | 17,400 |
| 2025/06/12 | 1,728 | 1,736 | 1,724 | 1,728 | -5 | -0.3% | 9,000 |
| 2025/06/11 | 1,732 | 1,738 | 1,729 | 1,733 | +3 | +0.2% | 8,200 |
| 2025/06/10 | 1,748 | 1,748 | 1,730 | 1,730 | -18 | -1% | 9,900 |
| 2025/06/09 | 1,756 | 1,756 | 1,732 | 1,748 | -2 | -0.1% | 9,000 |
| 2025/06/06 | 1,727 | 1,750 | 1,722 | 1,750 | +24 | +1.4% | 11,900 |
| 2025/06/05 | 1,723 | 1,734 | 1,717 | 1,726 | +6 | +0.3% | 12,600 |
| 2025/06/04 | 1,716 | 1,733 | 1,716 | 1,720 | +2 | +0.1% | 10,000 |
| 2025/06/03 | 1,735 | 1,735 | 1,716 | 1,718 | -11 | -0.6% | 10,800 |
| 2025/06/02 | 1,719 | 1,745 | 1,719 | 1,729 | -6 | -0.3% | 10,700 |
| 2025/05/30 | 1,721 | 1,735 | 1,711 | 1,735 | -2 | -0.1% | 12,200 |
| 2025/05/29 | 1,756 | 1,756 | 1,721 | 1,737 | -6 | -0.3% | 29,900 |
| 2025/05/28 | 1,750 | 1,765 | 1,740 | 1,743 | -2 | -0.1% | 13,300 |
| 2025/05/27 | 1,732 | 1,745 | 1,727 | 1,745 | +7 | +0.4% | 18,500 |
| 2025/05/26 | 1,720 | 1,738 | 1,711 | 1,738 | +18 | +1% | 21,600 |
| 2025/05/23 | 1,698 | 1,722 | 1,698 | 1,720 | +34 | +2% | 14,800 |
| 2025/05/22 | 1,690 | 1,698 | 1,681 | 1,686 | -5 | -0.3% | 13,900 |
| 2025/05/21 | 1,688 | 1,696 | 1,684 | 1,691 | +3 | +0.2% | 16,400 |
| 2025/05/20 | 1,712 | 1,712 | 1,685 | 1,688 | -11 | -0.6% | 17,900 |
| 2025/05/19 | 1,707 | 1,724 | 1,695 | 1,699 | -8 | -0.5% | 20,100 |
| 2025/05/16 | 1,701 | 1,723 | 1,689 | 1,707 | +7 | +0.4% | 23,400 |
| 2025/05/15 | 1,703 | 1,711 | 1,695 | 1,700 | -15 | -0.9% | 16,800 |
| 2025/05/14 | 1,707 | 1,727 | 1,676 | 1,715 | +8 | +0.5% | 44,900 |
| 2025/05/13 | 1,718 | 1,725 | 1,705 | 1,707 | -1 | -0.1% | 20,300 |
| 2025/05/12 | 1,697 | 1,720 | 1,697 | 1,708 | +16 | +0.9% | 42,900 |
| 2025/05/09 | 1,711 | 1,726 | 1,692 | 1,692 | -29 | -1.7% | 67,300 |
| 2025/05/08 | 1,765 | 1,776 | 1,713 | 1,721 | -50 | -2.8% | 69,300 |
| 2025/05/07 | 1,859 | 1,862 | 1,722 | 1,771 | -88 | -4.7% | 210,800 |
| 2025/05/02 | 1,888 | 1,888 | 1,844 | 1,859 | -29 | -1.5% | 14,200 |
| 2025/05/01 | 1,928 | 1,934 | 1,860 | 1,888 | -55 | -2.8% | 36,700 |
| 2025/04/30 | 1,915 | 1,944 | 1,914 | 1,943 | +28 | +1.5% | 18,800 |
| 2025/04/28 | 1,960 | 1,968 | 1,915 | 1,915 | -13 | -0.7% | 285,100 |
| 2025/04/25 | 1,943 | 1,955 | 1,921 | 1,928 | +4 | +0.2% | 29,800 |
| 2025/04/24 | 1,923 | 1,960 | 1,903 | 1,924 | -11 | -0.6% | 23,900 |
| 2025/04/23 | 1,935 | 1,942 | 1,921 | 1,935 | +29 | +1.5% | 25,000 |
| 2025/04/22 | 1,932 | 1,948 | 1,882 | 1,906 | -2 | -0.1% | 35,500 |
| 2025/04/21 | 1,950 | 1,959 | 1,901 | 1,908 | -42 | -2.2% | 27,700 |
| 2025/04/18 | 1,907 | 1,950 | 1,907 | 1,950 | +60 | +3.2% | 34,300 |
| 2025/04/17 | 1,833 | 1,908 | 1,833 | 1,890 | +35 | +1.9% | 22,000 |
| 2025/04/16 | 1,839 | 1,877 | 1,828 | 1,855 | +14 | +0.8% | 23,000 |
| 2025/04/15 | 1,876 | 1,896 | 1,841 | 1,841 | -20 | -1.1% | 20,300 |
| 2025/04/14 | 1,830 | 1,879 | 1,830 | 1,861 | +31 | +1.7% | 22,800 |
| 2025/04/11 | 1,815 | 1,848 | 1,763 | 1,830 | ±0 | ±0% | 23,200 |
| 2025/04/10 | 1,815 | 1,847 | 1,798 | 1,830 | +109 | +6.3% | 22,300 |
| 2025/04/09 | 1,769 | 1,769 | 1,714 | 1,721 | -55 | -3.1% | 22,300 |
| 2025/04/08 | 1,748 | 1,823 | 1,708 | 1,776 | +108 | +6.5% | 29,500 |
| 2025/04/07 | 1,660 | 1,710 | 1,654 | 1,668 | -137 | -7.6% | 45,900 |
| 2025/04/04 | 1,855 | 1,872 | 1,788 | 1,805 | -84 | -4.4% | 41,200 |
| 2025/04/03 | 1,854 | 1,915 | 1,854 | 1,889 | -38 | -2% | 27,700 |
| 2025/04/02 | 1,927 | 1,935 | 1,910 | 1,927 | +16 | +0.8% | 16,400 |
1～
50
件表示中 / 6973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 | 172,400円 | +0.6% | -17.2% | 4.76% | 16.91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 |
| ＧＳＩクレオス | 201,600円 | +0.3% | +25.6% | 4.96% | 10.31倍 | 0.82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 |
| オプティマス | 32,900円 | +7.1% | +231.9% | 5.47% | 20.42倍 | 0.94倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| 白 銅 | 221,400円 | +14.1% | +8.9% | 4.25% | 10.69倍 | 1.06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 |
| 日電計 | 208,900円 | +2.3% | -4.9% | 4.31% | 7.86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 |
市場注目の銘柄
チャート関連のコラム
