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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 1,893 | 1,929 | 1,893 | 1,911 | +19 | +1% | 17,100 |
| 2025/03/31 | 1,922 | 1,925 | 1,891 | 1,892 | -52 | -2.7% | 16,200 |
| 2025/03/28 | 1,912 | 1,965 | 1,904 | 1,944 | -30 | -1.5% | 25,800 |
| 2025/03/27 | 1,970 | 1,974 | 1,950 | 1,974 | +4 | +0.2% | 20,600 |
| 2025/03/26 | 1,955 | 1,973 | 1,943 | 1,970 | +15 | +0.8% | 17,900 |
| 2025/03/25 | 1,946 | 1,964 | 1,946 | 1,955 | +10 | +0.5% | 12,500 |
| 2025/03/24 | 1,970 | 1,970 | 1,938 | 1,945 | -13 | -0.7% | 18,100 |
| 2025/03/21 | 1,975 | 1,975 | 1,958 | 1,958 | -21 | -1.1% | 16,600 |
| 2025/03/19 | 1,981 | 1,989 | 1,974 | 1,979 | -10 | -0.5% | 13,800 |
| 2025/03/18 | 1,985 | 1,997 | 1,985 | 1,989 | +11 | +0.6% | 19,700 |
| 2025/03/17 | 1,985 | 1,985 | 1,974 | 1,978 | -3 | -0.2% | 6,800 |
| 2025/03/14 | 1,962 | 1,981 | 1,962 | 1,981 | +23 | +1.2% | 13,800 |
| 2025/03/13 | 1,970 | 1,973 | 1,952 | 1,958 | -15 | -0.8% | 14,600 |
| 2025/03/12 | 1,969 | 1,975 | 1,952 | 1,973 | +4 | +0.2% | 12,100 |
| 2025/03/11 | 1,966 | 1,974 | 1,946 | 1,969 | -11 | -0.6% | 16,200 |
| 2025/03/10 | 1,968 | 1,981 | 1,964 | 1,980 | +8 | +0.4% | 9,200 |
| 2025/03/07 | 1,957 | 1,974 | 1,940 | 1,972 | -14 | -0.7% | 14,400 |
| 2025/03/06 | 1,987 | 1,988 | 1,982 | 1,986 | +6 | +0.3% | 13,000 |
| 2025/03/05 | 1,978 | 1,987 | 1,966 | 1,980 | +2 | +0.1% | 24,200 |
| 2025/03/04 | 1,970 | 1,980 | 1,961 | 1,978 | +14 | +0.7% | 18,600 |
| 2025/03/03 | 1,950 | 1,964 | 1,940 | 1,964 | +40 | +2.1% | 15,200 |
| 2025/02/28 | 1,922 | 1,934 | 1,918 | 1,924 | -9 | -0.5% | 9,800 |
| 2025/02/27 | 1,917 | 1,933 | 1,917 | 1,933 | +23 | +1.2% | 8,400 |
| 2025/02/26 | 1,923 | 1,923 | 1,898 | 1,910 | -14 | -0.7% | 15,800 |
| 2025/02/25 | 1,928 | 1,935 | 1,919 | 1,924 | -6 | -0.3% | 14,100 |
| 2025/02/21 | 1,955 | 1,957 | 1,919 | 1,930 | -25 | -1.3% | 14,100 |
| 2025/02/20 | 1,956 | 1,965 | 1,951 | 1,955 | -1 | -0.1% | 14,300 |
| 2025/02/19 | 1,957 | 1,959 | 1,951 | 1,956 | +3 | +0.2% | 5,800 |
| 2025/02/18 | 1,956 | 1,959 | 1,949 | 1,953 | -2 | -0.1% | 6,300 |
1～
50
件表示中 / 6944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 | 188,800円 | -2.6% | -23.0% | 4.71% | 17.09倍 | 1.45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 |
| たけびし | 179,700円 | +1.0% | +0.5% | 3.67% | 11.98倍 | 0.70倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| コーア商事Ｈ | 67,700円 | +5.5% | +5.3% | 2.22% | 9.26倍 | 1.07倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 西川計測 | 799,000円 | -3.9% | -24.7% | 2.88% | 15.04倍 | 1.46倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 明和産 | 66,000円 | +2.1% | -11.5% | 5.76% | 8.84倍 | 0.69倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
