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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,875 | 1,879 | 1,860 | 1,876 | -3 | -0.2% | 53,700 |
| 2024/05/13 | 1,868 | 1,884 | 1,843 | 1,879 | +11 | +0.6% | 84,900 |
| 2024/05/10 | 1,895 | 1,895 | 1,856 | 1,868 | -18 | -1% | 105,200 |
| 2024/05/09 | 1,875 | 1,894 | 1,860 | 1,886 | +16 | +0.9% | 100,700 |
| 2024/05/08 | 1,905 | 1,949 | 1,859 | 1,870 | -43 | -2.2% | 285,200 |
| 2024/05/07 | 2,114 | 2,134 | 1,905 | 1,913 | -207 | -9.8% | 472,300 |
| 2024/05/02 | 2,120 | 2,128 | 2,106 | 2,120 | -12 | -0.6% | 39,800 |
| 2024/05/01 | 2,138 | 2,147 | 2,120 | 2,132 | -6 | -0.3% | 30,200 |
| 2024/04/30 | 2,116 | 2,138 | 2,108 | 2,138 | +36 | +1.7% | 37,700 |
| 2024/04/26 | 2,102 | 2,119 | 2,095 | 2,102 | -13 | -0.6% | 31,300 |
| 2024/04/25 | 2,108 | 2,122 | 2,105 | 2,115 | +7 | +0.3% | 29,400 |
| 2024/04/24 | 2,098 | 2,109 | 2,082 | 2,108 | +37 | +1.8% | 64,300 |
| 2024/04/23 | 2,091 | 2,098 | 2,051 | 2,071 | -10 | -0.5% | 107,600 |
| 2024/04/22 | 2,010 | 2,155 | 2,010 | 2,081 | +73 | +3.6% | 283,600 |
| 2024/04/19 | 2,041 | 2,047 | 2,001 | 2,008 | -33 | -1.6% | 48,200 |
| 2024/04/18 | 2,023 | 2,047 | 2,020 | 2,041 | +21 | +1% | 24,600 |
| 2024/04/17 | 2,059 | 2,064 | 2,020 | 2,020 | -36 | -1.8% | 61,400 |
| 2024/04/16 | 2,080 | 2,080 | 2,056 | 2,056 | -30 | -1.4% | 36,800 |
| 2024/04/15 | 2,068 | 2,086 | 2,065 | 2,086 | +4 | +0.2% | 18,800 |
| 2024/04/12 | 2,077 | 2,083 | 2,075 | 2,082 | +5 | +0.2% | 24,200 |
| 2024/04/11 | 2,071 | 2,081 | 2,063 | 2,077 | -4 | -0.2% | 25,200 |
| 2024/04/10 | 2,079 | 2,095 | 2,071 | 2,081 | +6 | +0.3% | 26,500 |
| 2024/04/09 | 2,067 | 2,077 | 2,060 | 2,075 | +13 | +0.6% | 17,200 |
| 2024/04/08 | 2,064 | 2,069 | 2,051 | 2,062 | +9 | +0.4% | 21,300 |
| 2024/04/05 | 2,042 | 2,059 | 2,036 | 2,053 | -2 | -0.1% | 60,000 |
| 2024/04/04 | 2,074 | 2,083 | 2,055 | 2,055 | -17 | -0.8% | 51,800 |
| 2024/04/03 | 2,080 | 2,087 | 2,060 | 2,072 | -31 | -1.5% | 85,900 |
| 2024/04/02 | 2,148 | 2,148 | 2,101 | 2,103 | -33 | -1.5% | 55,700 |
| 2024/04/01 | 2,169 | 2,169 | 2,131 | 2,136 | -24 | -1.1% | 32,600 |
| 2024/03/29 | 2,151 | 2,172 | 2,141 | 2,160 | +20 | +0.9% | 33,600 |
| 2024/03/28 | 2,174 | 2,174 | 2,137 | 2,140 | -84 | -3.8% | 84,900 |
| 2024/03/27 | 2,202 | 2,228 | 2,202 | 2,224 | +29 | +1.3% | 60,500 |
| 2024/03/26 | 2,192 | 2,195 | 2,176 | 2,195 | +1 | ±0% | 36,200 |
| 2024/03/25 | 2,212 | 2,219 | 2,192 | 2,194 | -17 | -0.8% | 64,400 |
| 2024/03/22 | 2,220 | 2,228 | 2,201 | 2,211 | -8 | -0.4% | 40,400 |
| 2024/03/21 | 2,219 | 2,225 | 2,212 | 2,219 | +16 | +0.7% | 28,400 |
| 2024/03/19 | 2,187 | 2,215 | 2,173 | 2,203 | +24 | +1.1% | 41,500 |
| 2024/03/18 | 2,163 | 2,180 | 2,163 | 2,179 | +16 | +0.7% | 18,300 |
| 2024/03/15 | 2,162 | 2,177 | 2,159 | 2,163 | -5 | -0.2% | 24,600 |
| 2024/03/14 | 2,172 | 2,172 | 2,152 | 2,168 | +15 | +0.7% | 20,900 |
| 2024/03/13 | 2,167 | 2,176 | 2,142 | 2,153 | -8 | -0.4% | 51,800 |
| 2024/03/12 | 2,158 | 2,167 | 2,135 | 2,161 | +3 | +0.1% | 39,200 |
| 2024/03/11 | 2,200 | 2,202 | 2,148 | 2,158 | -52 | -2.4% | 68,300 |
| 2024/03/08 | 2,191 | 2,220 | 2,163 | 2,210 | +6 | +0.3% | 66,700 |
| 2024/03/07 | 2,227 | 2,227 | 2,199 | 2,204 | -14 | -0.6% | 41,500 |
| 2024/03/06 | 2,211 | 2,222 | 2,202 | 2,218 | +4 | +0.2% | 38,300 |
| 2024/03/05 | 2,203 | 2,219 | 2,196 | 2,214 | +6 | +0.3% | 23,900 |
| 2024/03/04 | 2,226 | 2,227 | 2,188 | 2,208 | -4 | -0.2% | 58,600 |
| 2024/03/01 | 2,214 | 2,223 | 2,202 | 2,212 | -2 | -0.1% | 32,300 |
| 2024/02/29 | 2,207 | 2,218 | 2,192 | 2,214 | +7 | +0.3% | 32,100 |
1～
50
件表示中 / 6707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 | 187,600円 | -2.6% | -23.0% | 4.74% | 16.97倍 | 1.42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 |
| ヨンキュウ | 228,500円 | +1.9% | +5.2% | 0.88% | 15.53倍 | 0.75倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| 橋本総ＨＤ | 129,600円 | +2.8% | +4.0% | 3.40% | 9.81倍 | 0.83倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| ラクトＪＰＮ | 267,200円 | +1.1% | +19.4% | 2.32% | 11.09倍 | 1.08倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| Ｂガレージ | 204,400円 | +14.1% | +15.4% | 0.59% | 27.42倍 | 4.00倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
市場注目の銘柄
チャート関連のコラム
