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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/02 | 1,745 | 1,752 | 1,732 | 1,732 | -10 | -0.6% | 19,100 |
| 2025/07/01 | 1,758 | 1,758 | 1,742 | 1,742 | -16 | -0.9% | 7,600 |
| 2025/06/30 | 1,779 | 1,780 | 1,755 | 1,758 | -11 | -0.6% | 16,600 |
| 2025/06/27 | 1,755 | 1,769 | 1,753 | 1,769 | +26 | +1.5% | 18,800 |
| 2025/06/26 | 1,737 | 1,749 | 1,733 | 1,743 | +2 | +0.1% | 10,000 |
| 2025/06/25 | 1,762 | 1,762 | 1,730 | 1,741 | -14 | -0.8% | 16,200 |
| 2025/06/24 | 1,760 | 1,762 | 1,750 | 1,755 | +8 | +0.5% | 13,200 |
| 2025/06/23 | 1,738 | 1,749 | 1,734 | 1,747 | -1 | -0.1% | 5,600 |
| 2025/06/20 | 1,745 | 1,750 | 1,730 | 1,748 | +3 | +0.2% | 15,500 |
| 2025/06/19 | 1,747 | 1,750 | 1,734 | 1,745 | -5 | -0.3% | 7,600 |
| 2025/06/18 | 1,737 | 1,753 | 1,737 | 1,750 | +16 | +0.9% | 14,600 |
| 2025/06/17 | 1,733 | 1,735 | 1,726 | 1,734 | +2 | +0.1% | 9,600 |
| 2025/06/16 | 1,735 | 1,737 | 1,724 | 1,732 | +8 | +0.5% | 8,700 |
| 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 |
1～
50
件表示中 / 7007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 | 174,300円 | +0.6% | -17.2% | 4.70% | 17.10倍 | 1.31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 |
| スターティアＨＤ | 264,900円 | +8.5% | +7.8% | 4.72% | 12.33倍 | 3.25倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 佐鳥電機 | 175,100円 | +2.4% | +14.7% | 5.14% | 9.67倍 | 0.78倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| 明治電機 | 200,000円 | +4.9% | +11.0% | 4.40% | 9.11倍 | 0.74倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| 日電計 | 214,600円 | +2.3% | -4.9% | 4.19% | 8.07倍 | 0.81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
