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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,957 | 1,974 | 1,940 | 1,972 | -14 | -0.7% | 14,400 |
| 2025/03/06 | 1,987 | 1,988 | 1,982 | 1,986 | +6 | +0.3% | 13,000 |
| 2025/03/05 | 1,978 | 1,987 | 1,966 | 1,980 | +2 | +0.1% | 24,200 |
| 2025/03/04 | 1,970 | 1,980 | 1,961 | 1,978 | +14 | +0.7% | 18,600 |
| 2025/03/03 | 1,950 | 1,964 | 1,940 | 1,964 | +40 | +2.1% | 15,200 |
| 2025/02/28 | 1,922 | 1,934 | 1,918 | 1,924 | -9 | -0.5% | 9,800 |
| 2025/02/27 | 1,917 | 1,933 | 1,917 | 1,933 | +23 | +1.2% | 8,400 |
| 2025/02/26 | 1,923 | 1,923 | 1,898 | 1,910 | -14 | -0.7% | 15,800 |
| 2025/02/25 | 1,928 | 1,935 | 1,919 | 1,924 | -6 | -0.3% | 14,100 |
| 2025/02/21 | 1,955 | 1,957 | 1,919 | 1,930 | -25 | -1.3% | 14,100 |
| 2025/02/20 | 1,956 | 1,965 | 1,951 | 1,955 | -1 | -0.1% | 14,300 |
| 2025/02/19 | 1,957 | 1,959 | 1,951 | 1,956 | +3 | +0.2% | 5,800 |
| 2025/02/18 | 1,956 | 1,959 | 1,949 | 1,953 | -2 | -0.1% | 6,300 |
| 2025/02/17 | 1,938 | 1,955 | 1,936 | 1,955 | +9 | +0.5% | 9,200 |
| 2025/02/14 | 1,931 | 1,948 | 1,931 | 1,946 | +19 | +1% | 21,300 |
| 2025/02/13 | 1,914 | 1,929 | 1,914 | 1,927 | +21 | +1.1% | 9,700 |
| 2025/02/12 | 1,914 | 1,918 | 1,905 | 1,906 | -3 | -0.2% | 6,400 |
| 2025/02/10 | 1,914 | 1,919 | 1,906 | 1,909 | -5 | -0.3% | 4,800 |
| 2025/02/07 | 1,908 | 1,919 | 1,900 | 1,914 | +13 | +0.7% | 10,100 |
| 2025/02/06 | 1,910 | 1,910 | 1,898 | 1,901 | -3 | -0.2% | 3,600 |
| 2025/02/05 | 1,860 | 1,910 | 1,858 | 1,904 | +48 | +2.6% | 17,000 |
| 2025/02/04 | 1,866 | 1,866 | 1,842 | 1,856 | +20 | +1.1% | 21,000 |
| 2025/02/03 | 1,904 | 1,933 | 1,818 | 1,836 | -68 | -3.6% | 66,600 |
| 2025/01/31 | 1,902 | 1,909 | 1,891 | 1,904 | +7 | +0.4% | 8,800 |
| 2025/01/30 | 1,899 | 1,905 | 1,890 | 1,897 | -2 | -0.1% | 13,400 |
| 2025/01/29 | 1,908 | 1,908 | 1,895 | 1,899 | +4 | +0.2% | 3,800 |
| 2025/01/28 | 1,887 | 1,907 | 1,887 | 1,895 | ±0 | ±0% | 8,000 |
| 2025/01/27 | 1,905 | 1,909 | 1,891 | 1,895 | +2 | +0.1% | 8,700 |
| 2025/01/24 | 1,887 | 1,905 | 1,887 | 1,893 | +6 | +0.3% | 9,100 |
| 2025/01/23 | 1,888 | 1,893 | 1,880 | 1,887 | -8 | -0.4% | 10,700 |
| 2025/01/22 | 1,890 | 1,906 | 1,887 | 1,895 | -2 | -0.1% | 12,200 |
| 2025/01/21 | 1,872 | 1,899 | 1,869 | 1,897 | +25 | +1.3% | 12,700 |
| 2025/01/20 | 1,874 | 1,885 | 1,871 | 1,872 | -2 | -0.1% | 7,700 |
| 2025/01/17 | 1,867 | 1,878 | 1,849 | 1,874 | +7 | +0.4% | 11,200 |
| 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 |
101～
150
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
