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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,885 | 1,888 | 1,862 | 1,867 | -12 | -0.6% | 16,300 |
| 2025/01/15 | 1,888 | 1,888 | 1,878 | 1,879 | +3 | +0.2% | 6,100 |
| 2025/01/14 | 1,890 | 1,892 | 1,874 | 1,876 | -13 | -0.7% | 11,200 |
| 2025/01/10 | 1,887 | 1,894 | 1,886 | 1,889 | +3 | +0.2% | 6,200 |
| 2025/01/09 | 1,901 | 1,914 | 1,876 | 1,886 | -28 | -1.5% | 22,400 |
| 2025/01/08 | 1,915 | 1,923 | 1,908 | 1,914 | -1 | -0.1% | 17,400 |
| 2025/01/07 | 1,896 | 1,916 | 1,887 | 1,915 | +23 | +1.2% | 29,100 |
| 2025/01/06 | 1,875 | 1,901 | 1,866 | 1,892 | +11 | +0.6% | 22,900 |
| 2024/12/30 | 1,882 | 1,893 | 1,878 | 1,881 | -12 | -0.6% | 12,600 |
| 2024/12/27 | 1,890 | 1,901 | 1,887 | 1,893 | +3 | +0.2% | 18,700 |
| 2024/12/26 | 1,859 | 1,890 | 1,859 | 1,890 | +22 | +1.2% | 32,600 |
| 2024/12/25 | 1,857 | 1,868 | 1,844 | 1,868 | +24 | +1.3% | 21,700 |
| 2024/12/24 | 1,841 | 1,862 | 1,841 | 1,844 | +2 | +0.1% | 23,500 |
| 2024/12/23 | 1,824 | 1,842 | 1,824 | 1,842 | +18 | +1% | 22,700 |
| 2024/12/20 | 1,822 | 1,835 | 1,811 | 1,824 | +7 | +0.4% | 20,700 |
| 2024/12/19 | 1,809 | 1,821 | 1,808 | 1,817 | -4 | -0.2% | 6,800 |
| 2024/12/18 | 1,828 | 1,828 | 1,815 | 1,821 | ±0 | ±0% | 7,500 |
| 2024/12/17 | 1,834 | 1,836 | 1,821 | 1,821 | -13 | -0.7% | 8,900 |
| 2024/12/16 | 1,842 | 1,842 | 1,833 | 1,834 | -8 | -0.4% | 7,900 |
| 2024/12/13 | 1,832 | 1,847 | 1,827 | 1,842 | +10 | +0.5% | 18,200 |
| 2024/12/12 | 1,831 | 1,844 | 1,827 | 1,832 | +10 | +0.5% | 16,300 |
| 2024/12/11 | 1,818 | 1,828 | 1,815 | 1,822 | -8 | -0.4% | 11,600 |
| 2024/12/10 | 1,860 | 1,860 | 1,827 | 1,830 | -28 | -1.5% | 16,000 |
| 2024/12/09 | 1,864 | 1,866 | 1,858 | 1,858 | -18 | -1% | 13,600 |
| 2024/12/06 | 1,871 | 1,876 | 1,858 | 1,876 | -1 | -0.1% | 10,600 |
| 2024/12/05 | 1,871 | 1,880 | 1,869 | 1,877 | +11 | +0.6% | 12,600 |
| 2024/12/04 | 1,870 | 1,875 | 1,862 | 1,866 | -3 | -0.2% | 10,900 |
| 2024/12/03 | 1,839 | 1,870 | 1,834 | 1,869 | +31 | +1.7% | 24,800 |
| 2024/12/02 | 1,806 | 1,839 | 1,806 | 1,838 | +32 | +1.8% | 30,800 |
| 2024/11/29 | 1,800 | 1,808 | 1,795 | 1,806 | -1 | -0.1% | 20,500 |
| 2024/11/28 | 1,793 | 1,808 | 1,788 | 1,807 | +10 | +0.6% | 16,900 |
| 2024/11/27 | 1,800 | 1,802 | 1,785 | 1,797 | -3 | -0.2% | 13,900 |
| 2024/11/26 | 1,802 | 1,814 | 1,800 | 1,800 | -2 | -0.1% | 5,500 |
| 2024/11/25 | 1,812 | 1,819 | 1,802 | 1,802 | -5 | -0.3% | 15,900 |
| 2024/11/22 | 1,800 | 1,810 | 1,799 | 1,807 | +8 | +0.4% | 15,500 |
| 2024/11/21 | 1,795 | 1,806 | 1,795 | 1,799 | +5 | +0.3% | 8,700 |
| 2024/11/20 | 1,790 | 1,806 | 1,790 | 1,794 | +1 | +0.1% | 56,600 |
| 2024/11/19 | 1,796 | 1,806 | 1,788 | 1,793 | -3 | -0.2% | 8,600 |
| 2024/11/18 | 1,794 | 1,817 | 1,794 | 1,796 | +2 | +0.1% | 6,800 |
| 2024/11/15 | 1,814 | 1,814 | 1,794 | 1,794 | -3 | -0.2% | 9,800 |
| 2024/11/14 | 1,799 | 1,819 | 1,797 | 1,797 | -2 | -0.1% | 10,600 |
| 2024/11/13 | 1,783 | 1,809 | 1,779 | 1,799 | +16 | +0.9% | 13,700 |
| 2024/11/12 | 1,789 | 1,805 | 1,783 | 1,783 | -5 | -0.3% | 11,300 |
| 2024/11/11 | 1,777 | 1,800 | 1,774 | 1,788 | +8 | +0.4% | 8,200 |
| 2024/11/08 | 1,802 | 1,804 | 1,780 | 1,780 | -19 | -1.1% | 10,900 |
| 2024/11/07 | 1,776 | 1,816 | 1,776 | 1,799 | +26 | +1.5% | 22,800 |
| 2024/11/06 | 1,737 | 1,773 | 1,734 | 1,773 | +36 | +2.1% | 22,400 |
| 2024/11/05 | 1,754 | 1,754 | 1,727 | 1,737 | -6 | -0.3% | 27,800 |
| 2024/11/01 | 1,787 | 1,787 | 1,720 | 1,743 | -44 | -2.5% | 57,800 |
| 2024/10/31 | 1,806 | 1,809 | 1,785 | 1,787 | -8 | -0.4% | 23,600 |
101～
150
件表示中 / 6973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 | 173,200円 | +0.6% | -17.2% | 4.73% | 16.99倍 | 1.30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 |
| ＧＳＩクレオス | 203,300円 | +0.3% | +25.6% | 4.92% | 10.40倍 | 0.83倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| オプティマス | 33,300円 | +7.1% | +231.9% | 5.41% | 20.67倍 | 0.95倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| 白 銅 | 224,400円 | +14.1% | +8.9% | 4.19% | 10.83倍 | 1.07倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| 日電計 | 211,000円 | +2.3% | -4.9% | 4.27% | 7.94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 |
市場注目の銘柄
チャート関連のコラム
