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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,731 | 1,737 | 1,728 | 1,730 | -5 | -0.3% | 11,400 |
| 2025/09/11 | 1,730 | 1,735 | 1,726 | 1,735 | +6 | +0.3% | 4,900 |
| 2025/09/10 | 1,723 | 1,732 | 1,723 | 1,729 | +5 | +0.3% | 13,700 |
| 2025/09/09 | 1,725 | 1,728 | 1,719 | 1,724 | +6 | +0.3% | 6,100 |
| 2025/09/08 | 1,724 | 1,727 | 1,717 | 1,718 | -4 | -0.2% | 8,200 |
| 2025/09/05 | 1,724 | 1,727 | 1,715 | 1,722 | -2 | -0.1% | 8,500 |
| 2025/09/04 | 1,727 | 1,727 | 1,717 | 1,724 | -3 | -0.2% | 7,600 |
| 2025/09/03 | 1,712 | 1,727 | 1,710 | 1,727 | +16 | +0.9% | 16,000 |
| 2025/09/02 | 1,714 | 1,718 | 1,700 | 1,711 | +3 | +0.2% | 20,100 |
| 2025/09/01 | 1,704 | 1,715 | 1,703 | 1,708 | +4 | +0.2% | 5,100 |
| 2025/08/29 | 1,707 | 1,710 | 1,703 | 1,704 | -3 | -0.2% | 6,700 |
| 2025/08/28 | 1,704 | 1,710 | 1,703 | 1,707 | +1 | +0.1% | 6,700 |
| 2025/08/27 | 1,703 | 1,710 | 1,702 | 1,706 | -2 | -0.1% | 8,000 |
| 2025/08/26 | 1,710 | 1,711 | 1,704 | 1,708 | -1 | -0.1% | 6,900 |
| 2025/08/25 | 1,715 | 1,718 | 1,707 | 1,709 | -6 | -0.3% | 9,300 |
| 2025/08/22 | 1,706 | 1,719 | 1,706 | 1,715 | +7 | +0.4% | 9,400 |
| 2025/08/21 | 1,711 | 1,714 | 1,708 | 1,708 | -4 | -0.2% | 9,200 |
| 2025/08/20 | 1,710 | 1,715 | 1,710 | 1,712 | -1 | -0.1% | 6,200 |
| 2025/08/19 | 1,709 | 1,713 | 1,704 | 1,713 | +11 | +0.6% | 8,100 |
| 2025/08/18 | 1,698 | 1,710 | 1,698 | 1,702 | +4 | +0.2% | 10,700 |
| 2025/08/15 | 1,704 | 1,704 | 1,697 | 1,698 | -6 | -0.4% | 8,800 |
| 2025/08/14 | 1,700 | 1,704 | 1,695 | 1,704 | +3 | +0.2% | 11,200 |
| 2025/08/13 | 1,703 | 1,707 | 1,701 | 1,701 | -4 | -0.2% | 9,500 |
| 2025/08/12 | 1,690 | 1,706 | 1,689 | 1,705 | +5 | +0.3% | 21,500 |
| 2025/08/08 | 1,699 | 1,700 | 1,690 | 1,700 | +6 | +0.4% | 11,100 |
| 2025/08/07 | 1,688 | 1,699 | 1,688 | 1,694 | +3 | +0.2% | 11,000 |
| 2025/08/06 | 1,689 | 1,693 | 1,685 | 1,691 | +9 | +0.5% | 8,300 |
| 2025/08/05 | 1,700 | 1,700 | 1,682 | 1,682 | ±0 | ±0% | 12,700 |
| 2025/08/04 | 1,675 | 1,700 | 1,670 | 1,682 | -61 | -3.5% | 52,800 |
| 2025/08/01 | 1,710 | 1,832 | 1,695 | 1,743 | +34 | +2% | 258,600 |
| 2025/07/31 | 1,710 | 1,714 | 1,695 | 1,709 | +11 | +0.6% | 8,800 |
| 2025/07/30 | 1,684 | 1,707 | 1,684 | 1,698 | +10 | +0.6% | 15,500 |
| 2025/07/29 | 1,681 | 1,688 | 1,681 | 1,688 | +4 | +0.2% | 5,600 |
| 2025/07/28 | 1,699 | 1,699 | 1,677 | 1,684 | -8 | -0.5% | 8,600 |
| 2025/07/25 | 1,696 | 1,698 | 1,689 | 1,692 | -4 | -0.2% | 8,700 |
| 2025/07/24 | 1,693 | 1,700 | 1,687 | 1,696 | +3 | +0.2% | 13,100 |
| 2025/07/23 | 1,685 | 1,695 | 1,671 | 1,693 | +23 | +1.4% | 22,300 |
| 2025/07/22 | 1,680 | 1,689 | 1,670 | 1,670 | -11 | -0.7% | 11,500 |
| 2025/07/18 | 1,690 | 1,695 | 1,681 | 1,681 | -9 | -0.5% | 7,800 |
| 2025/07/17 | 1,684 | 1,692 | 1,680 | 1,690 | +5 | +0.3% | 8,400 |
| 2025/07/16 | 1,687 | 1,692 | 1,685 | 1,685 | -2 | -0.1% | 6,500 |
| 2025/07/15 | 1,701 | 1,704 | 1,686 | 1,687 | -17 | -1% | 9,500 |
| 2025/07/14 | 1,700 | 1,719 | 1,700 | 1,704 | +4 | +0.2% | 7,400 |
| 2025/07/11 | 1,691 | 1,708 | 1,690 | 1,700 | +19 | +1.1% | 8,500 |
| 2025/07/10 | 1,708 | 1,708 | 1,681 | 1,681 | -14 | -0.8% | 20,000 |
| 2025/07/09 | 1,699 | 1,714 | 1,694 | 1,695 | +3 | +0.2% | 9,100 |
| 2025/07/08 | 1,703 | 1,705 | 1,692 | 1,692 | -7 | -0.4% | 12,300 |
| 2025/07/07 | 1,703 | 1,719 | 1,697 | 1,699 | -4 | -0.2% | 19,400 |
| 2025/07/04 | 1,732 | 1,732 | 1,703 | 1,703 | -19 | -1.1% | 9,000 |
| 2025/07/03 | 1,728 | 1,732 | 1,711 | 1,722 | -10 | -0.6% | 17,900 |
1～
50
件表示中 / 7036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 | 175,100円 | +0.6% | -17.2% | 4.68% | 17.18倍 | 1.32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 |
| アセンテック | 180,700円 | +16.6% | +42.0% | 1.11% | 21.74倍 | 6.16倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 扶桑電通 | 364,500円 | +11.2% | +37.0% | 3.51% | 11.45倍 | 1.56倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| ソーダニッカ | 109,600円 | +8.2% | +7.8% | 3.65% | 10.85倍 | 0.84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 |
| ＳＰＫ | 236,200円 | +7.7% | +0.9% | 2.88% | 9.47倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
