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 |
---|---|---|---|---|---|---|---|
2020/10/21 | 1,162 | 1,186 | 1,157 | 1,183 | +5 | +0.4% | 2,600 |
2020/10/20 | 1,179 | 1,185 | 1,178 | 1,178 | ±0 | ±0% | 1,200 |
2020/10/19 | 1,179 | 1,189 | 1,175 | 1,178 | +15 | +1.3% | 3,300 |
2020/10/16 | 1,169 | 1,169 | 1,163 | 1,163 | -7 | -0.6% | 1,800 |
2020/10/15 | 1,201 | 1,204 | 1,170 | 1,170 | -40 | -3.3% | 3,600 |
2020/10/14 | 1,212 | 1,213 | 1,210 | 1,210 | -7 | -0.6% | 2,200 |
2020/10/13 | 1,220 | 1,221 | 1,214 | 1,217 | -10 | -0.8% | 1,100 |
2020/10/12 | 1,219 | 1,227 | 1,212 | 1,227 | -2 | -0.2% | 2,600 |
2020/10/09 | 1,238 | 1,238 | 1,228 | 1,229 | -9 | -0.7% | 900 |
2020/10/08 | 1,247 | 1,247 | 1,233 | 1,238 | -12 | -1% | 2,700 |
2020/10/07 | 1,239 | 1,250 | 1,220 | 1,250 | +6 | +0.5% | 2,900 |
2020/10/06 | 1,254 | 1,254 | 1,241 | 1,244 | -2 | -0.2% | 1,800 |
2020/10/05 | 1,257 | 1,257 | 1,231 | 1,246 | -11 | -0.9% | 4,200 |
2020/10/02 | 1,259 | 1,259 | 1,223 | 1,257 | - | - | 8,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,238 | 1,240 | 1,215 | 1,234 | -11 | -0.9% | 5,400 |
2020/09/29 | 1,235 | 1,253 | 1,212 | 1,245 | -15 | -1.2% | 11,300 |
2020/09/28 | 1,240 | 1,260 | 1,235 | 1,260 | +25 | +2% | 12,900 |
2020/09/25 | 1,228 | 1,235 | 1,221 | 1,235 | +11 | +0.9% | 9,100 |
2020/09/24 | 1,218 | 1,224 | 1,200 | 1,224 | +12 | +1% | 17,200 |
2020/09/23 | 1,176 | 1,212 | 1,176 | 1,212 | +6 | +0.5% | 8,100 |
2020/09/18 | 1,190 | 1,207 | 1,182 | 1,206 | +16 | +1.3% | 11,700 |
2020/09/17 | 1,200 | 1,212 | 1,190 | 1,190 | -10 | -0.8% | 10,600 |
2020/09/16 | 1,174 | 1,200 | 1,174 | 1,200 | +29 | +2.5% | 8,800 |
2020/09/15 | 1,167 | 1,171 | 1,159 | 1,171 | +4 | +0.3% | 3,200 |
2020/09/14 | 1,153 | 1,167 | 1,153 | 1,167 | +10 | +0.9% | 6,800 |
2020/09/11 | 1,156 | 1,157 | 1,147 | 1,157 | +4 | +0.3% | 7,500 |
2020/09/10 | 1,157 | 1,157 | 1,146 | 1,153 | +11 | +1% | 4,600 |
2020/09/09 | 1,142 | 1,150 | 1,141 | 1,142 | -14 | -1.2% | 7,200 |
2020/09/08 | 1,140 | 1,156 | 1,140 | 1,156 | +16 | +1.4% | 3,200 |
2020/09/07 | 1,129 | 1,140 | 1,126 | 1,140 | +11 | +1% | 3,500 |
2020/09/04 | 1,133 | 1,139 | 1,129 | 1,129 | -3 | -0.3% | 3,700 |
2020/09/03 | 1,139 | 1,143 | 1,129 | 1,132 | -7 | -0.6% | 7,500 |
2020/09/02 | 1,157 | 1,157 | 1,136 | 1,139 | +10 | +0.9% | 3,400 |
2020/09/01 | 1,148 | 1,154 | 1,129 | 1,129 | -17 | -1.5% | 4,500 |
2020/08/31 | 1,138 | 1,152 | 1,138 | 1,146 | +8 | +0.7% | 2,900 |
2020/08/28 | 1,155 | 1,155 | 1,089 | 1,138 | -17 | -1.5% | 13,200 |
2020/08/27 | 1,144 | 1,156 | 1,144 | 1,155 | +19 | +1.7% | 3,500 |
2020/08/26 | 1,139 | 1,140 | 1,136 | 1,136 | -3 | -0.3% | 800 |
2020/08/25 | 1,121 | 1,139 | 1,121 | 1,139 | +18 | +1.6% | 3,900 |
2020/08/24 | 1,133 | 1,133 | 1,119 | 1,121 | -9 | -0.8% | 4,600 |
2020/08/21 | 1,142 | 1,142 | 1,130 | 1,130 | -6 | -0.5% | 1,400 |
2020/08/20 | 1,142 | 1,144 | 1,136 | 1,136 | +2 | +0.2% | 1,600 |
2020/08/19 | 1,131 | 1,142 | 1,131 | 1,134 | +4 | +0.4% | 1,400 |
2020/08/18 | 1,148 | 1,148 | 1,130 | 1,130 | -18 | -1.6% | 4,000 |
2020/08/17 | 1,151 | 1,160 | 1,146 | 1,148 | -11 | -0.9% | 2,600 |
2020/08/14 | 1,169 | 1,169 | 1,154 | 1,159 | -2 | -0.2% | 5,300 |
2020/08/13 | 1,159 | 1,161 | 1,145 | 1,161 | +15 | +1.3% | 5,100 |
2020/08/12 | 1,129 | 1,146 | 1,124 | 1,146 | +30 | +2.7% | 6,600 |
2020/08/11 | 1,105 | 1,119 | 1,105 | 1,116 | +8 | +0.7% | 5,800 |
1151~
1200
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