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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 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 |
| 2021/01/19 | 1,249 | 1,249 | 1,237 | 1,240 | -1 | -0.1% | 2,800 |
| 2021/01/18 | 1,235 | 1,245 | 1,235 | 1,241 | +3 | +0.2% | 3,200 |
| 2021/01/15 | 1,256 | 1,256 | 1,238 | 1,238 | -16 | -1.3% | 6,400 |
| 2021/01/14 | 1,250 | 1,254 | 1,243 | 1,254 | +4 | +0.3% | 9,300 |
| 2021/01/13 | 1,241 | 1,250 | 1,241 | 1,250 | +5 | +0.4% | 4,300 |
| 2021/01/12 | 1,240 | 1,245 | 1,235 | 1,245 | +2 | +0.2% | 3,200 |
| 2021/01/08 | 1,228 | 1,243 | 1,224 | 1,243 | +15 | +1.2% | 7,900 |
| 2021/01/07 | 1,219 | 1,228 | 1,211 | 1,228 | +14 | +1.2% | 8,400 |
| 2021/01/06 | 1,210 | 1,220 | 1,207 | 1,214 | +4 | +0.3% | 5,900 |
1051～
1100
件表示中 / 6987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 | 172,200円 | +0.6% | -17.2% | 4.76% | 16.89倍 | 1.29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 |
| オーハシテクニカ | 197,500円 | -1.3% | +1.6% | 3.75% | 15.99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 |
| 高 島 | 151,400円 | +16.4% | +28.5% | 5.94% | 13.60倍 | 1.08倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| 日電計 | 211,800円 | +2.3% | -4.9% | 4.25% | 7.97倍 | 0.80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 |
| ヤ ギ | 270,700円 | +7.9% | +0.9% | 4.10% | 8.56倍 | 0.53倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
市場注目の銘柄
チャート関連のコラム
