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 |
|---|---|---|---|---|---|---|---|
| 2021/04/01 | 1,291 | 1,292 | 1,260 | 1,269 | -28 | -2.2% | 22,700 |
| 2021/03/31 | 1,299 | 1,305 | 1,289 | 1,297 | -1 | -0.1% | 10,500 |
| 2021/03/30 | 1,290 | 1,305 | 1,281 | 1,298 | -52 | -3.9% | 34,300 |
| 2021/03/29 | 1,355 | 1,361 | 1,322 | 1,350 | ±0 | ±0% | 88,400 |
| 2021/03/26 | 1,365 | 1,367 | 1,341 | 1,350 | +11 | +0.8% | 25,000 |
| 2021/03/25 | 1,329 | 1,379 | 1,318 | 1,339 | +9 | +0.7% | 36,600 |
| 2021/03/24 | 1,360 | 1,360 | 1,316 | 1,330 | -30 | -2.2% | 21,000 |
| 2021/03/23 | 1,366 | 1,372 | 1,360 | 1,360 | -10 | -0.7% | 15,200 |
| 2021/03/22 | 1,365 | 1,375 | 1,358 | 1,370 | +5 | +0.4% | 20,200 |
| 2021/03/19 | 1,350 | 1,365 | 1,340 | 1,365 | +15 | +1.1% | 20,000 |
| 2021/03/18 | 1,337 | 1,350 | 1,333 | 1,350 | +13 | +1% | 12,000 |
| 2021/03/17 | 1,324 | 1,337 | 1,316 | 1,337 | +13 | +1% | 11,100 |
| 2021/03/16 | 1,320 | 1,324 | 1,309 | 1,324 | +5 | +0.4% | 11,400 |
| 2021/03/15 | 1,312 | 1,319 | 1,299 | 1,319 | +7 | +0.5% | 20,100 |
| 2021/03/12 | 1,300 | 1,312 | 1,299 | 1,312 | +9 | +0.7% | 14,700 |
| 2021/03/11 | 1,300 | 1,309 | 1,288 | 1,303 | +14 | +1.1% | 9,300 |
| 2021/03/10 | 1,297 | 1,297 | 1,285 | 1,289 | -4 | -0.3% | 7,600 |
| 2021/03/09 | 1,290 | 1,293 | 1,281 | 1,293 | +7 | +0.5% | 14,000 |
| 2021/03/08 | 1,276 | 1,286 | 1,269 | 1,286 | +6 | +0.5% | 9,400 |
| 2021/03/05 | 1,246 | 1,280 | 1,246 | 1,280 | +27 | +2.2% | 12,200 |
| 2021/03/04 | 1,246 | 1,253 | 1,243 | 1,253 | +1 | +0.1% | 8,900 |
| 2021/03/03 | 1,241 | 1,252 | 1,241 | 1,252 | +10 | +0.8% | 4,200 |
| 2021/03/02 | 1,259 | 1,259 | 1,240 | 1,242 | -22 | -1.7% | 18,600 |
| 2021/03/01 | 1,269 | 1,269 | 1,258 | 1,264 | +7 | +0.6% | 10,400 |
| 2021/02/26 | 1,257 | 1,271 | 1,257 | 1,257 | -2 | -0.2% | 6,300 |
| 2021/02/25 | 1,273 | 1,279 | 1,259 | 1,259 | -12 | -0.9% | 8,700 |
| 2021/02/24 | 1,268 | 1,272 | 1,259 | 1,271 | +3 | +0.2% | 8,100 |
| 2021/02/22 | 1,257 | 1,268 | 1,250 | 1,268 | +17 | +1.4% | 11,300 |
| 2021/02/19 | 1,255 | 1,255 | 1,234 | 1,251 | ±0 | ±0% | 12,000 |
| 2021/02/18 | 1,260 | 1,260 | 1,251 | 1,251 | -6 | -0.5% | 4,900 |
| 2021/02/17 | 1,258 | 1,258 | 1,252 | 1,257 | +4 | +0.3% | 5,700 |
| 2021/02/16 | 1,248 | 1,253 | 1,245 | 1,253 | +5 | +0.4% | 7,600 |
| 2021/02/15 | 1,254 | 1,254 | 1,242 | 1,248 | +1 | +0.1% | 7,000 |
| 2021/02/12 | 1,256 | 1,256 | 1,247 | 1,247 | -4 | -0.3% | 7,000 |
| 2021/02/10 | 1,247 | 1,256 | 1,247 | 1,251 | -1 | -0.1% | 8,900 |
| 2021/02/09 | 1,259 | 1,259 | 1,248 | 1,252 | -2 | -0.2% | 9,100 |
| 2021/02/08 | 1,245 | 1,257 | 1,242 | 1,254 | +9 | +0.7% | 9,800 |
| 2021/02/05 | 1,238 | 1,245 | 1,237 | 1,245 | +12 | +1% | 5,100 |
| 2021/02/04 | 1,234 | 1,237 | 1,230 | 1,233 | +1 | +0.1% | 7,200 |
| 2021/02/03 | 1,225 | 1,233 | 1,225 | 1,232 | +7 | +0.6% | 3,600 |
| 2021/02/02 | 1,236 | 1,236 | 1,217 | 1,225 | -2 | -0.2% | 9,600 |
| 2021/02/01 | 1,230 | 1,280 | 1,225 | 1,227 | -3 | -0.2% | 23,900 |
| 2021/01/29 | 1,235 | 1,235 | 1,228 | 1,230 | -5 | -0.4% | 3,900 |
| 2021/01/28 | 1,230 | 1,235 | 1,227 | 1,235 | +3 | +0.2% | 6,700 |
| 2021/01/27 | 1,232 | 1,239 | 1,232 | 1,232 | ±0 | ±0% | 2,800 |
| 2021/01/26 | 1,227 | 1,238 | 1,227 | 1,232 | +2 | +0.2% | 2,400 |
| 2021/01/25 | 1,237 | 1,239 | 1,230 | 1,230 | -7 | -0.6% | 6,600 |
| 2021/01/22 | 1,237 | 1,240 | 1,237 | 1,237 | ±0 | ±0% | 3,700 |
| 2021/01/21 | 1,234 | 1,245 | 1,234 | 1,237 | +2 | +0.2% | 4,500 |
| 2021/01/20 | 1,240 | 1,240 | 1,235 | 1,235 | -5 | -0.4% | 2,400 |
1001～
1050
件表示中 / 6946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 | 177,100円 | -2.6% | -23.0% | 5.03% | 16.03倍 | 1.36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 | 213,500円 | +1.9% | +5.2% | 0.94% | 14.52倍 | 0.70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 |
| オーハシテクニカ | 197,100円 | +1.5% | +15.5% | 3.45% | 16.84倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| 丸 文 | 91,900円 | -11.2% | +6.6% | 5.66% | 5.79倍 | 0.46倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| リックス | 290,500円 | +8.5% | +1.9% | 4.54% | 8.81倍 | 0.96倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
市場注目の銘柄
チャート関連のコラム
