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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 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 |
51～
100
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
