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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 1,524 | 1,555 | 1,524 | 1,544 | +20 | +1.3% | 9,500 |
| 2018/08/02 | 1,546 | 1,567 | 1,523 | 1,524 | -1 | -0.1% | 6,600 |
| 2018/08/01 | 1,551 | 1,559 | 1,522 | 1,525 | -30 | -1.9% | 8,400 |
| 2018/07/31 | 1,583 | 1,584 | 1,551 | 1,555 | -28 | -1.8% | 7,300 |
| 2018/07/30 | 1,576 | 1,593 | 1,555 | 1,583 | +14 | +0.9% | 9,600 |
| 2018/07/27 | 1,540 | 1,576 | 1,530 | 1,569 | +30 | +1.9% | 7,500 |
| 2018/07/26 | 1,530 | 1,543 | 1,530 | 1,539 | +12 | +0.8% | 3,900 |
| 2018/07/25 | 1,533 | 1,533 | 1,521 | 1,527 | +2 | +0.1% | 4,200 |
| 2018/07/24 | 1,529 | 1,529 | 1,514 | 1,525 | +17 | +1.1% | 2,900 |
| 2018/07/23 | 1,517 | 1,527 | 1,486 | 1,508 | -9 | -0.6% | 9,600 |
| 2018/07/20 | 1,523 | 1,526 | 1,510 | 1,517 | -14 | -0.9% | 4,200 |
| 2018/07/19 | 1,530 | 1,544 | 1,521 | 1,531 | -1 | -0.1% | 3,100 |
| 2018/07/18 | 1,522 | 1,538 | 1,520 | 1,532 | +6 | +0.4% | 3,200 |
| 2018/07/17 | 1,512 | 1,533 | 1,512 | 1,526 | +14 | +0.9% | 3,700 |
| 2018/07/13 | 1,500 | 1,520 | 1,500 | 1,512 | +12 | +0.8% | 3,700 |
| 2018/07/12 | 1,502 | 1,510 | 1,500 | 1,500 | -2 | -0.1% | 2,500 |
| 2018/07/11 | 1,515 | 1,515 | 1,501 | 1,502 | -13 | -0.9% | 5,300 |
| 2018/07/10 | 1,515 | 1,538 | 1,515 | 1,515 | -6 | -0.4% | 7,100 |
| 2018/07/09 | 1,528 | 1,537 | 1,503 | 1,521 | -7 | -0.5% | 4,000 |
| 2018/07/06 | 1,486 | 1,537 | 1,486 | 1,528 | +46 | +3.1% | 10,200 |
| 2018/07/05 | 1,505 | 1,511 | 1,482 | 1,482 | -29 | -1.9% | 10,400 |
| 2018/07/04 | 1,503 | 1,515 | 1,503 | 1,511 | +1 | +0.1% | 9,400 |
| 2018/07/03 | 1,516 | 1,540 | 1,508 | 1,510 | -22 | -1.4% | 16,100 |
| 2018/07/02 | 1,555 | 1,560 | 1,532 | 1,532 | -25 | -1.6% | 9,800 |
| 2018/06/29 | 1,560 | 1,560 | 1,544 | 1,557 | +4 | +0.3% | 3,400 |
| 2018/06/28 | 1,579 | 1,579 | 1,540 | 1,553 | -10 | -0.6% | 11,200 |
| 2018/06/27 | 1,551 | 1,569 | 1,550 | 1,563 | -3 | -0.2% | 12,100 |
| 2018/06/26 | 1,637 | 1,637 | 1,505 | 1,566 | -42 | -2.6% | 22,000 |
| 2018/06/25 | 1,640 | 1,640 | 1,581 | 1,608 | -6 | -0.4% | 15,300 |
| 2018/06/22 | 1,608 | 1,618 | 1,601 | 1,614 | +10 | +0.6% | 10,100 |
| 2018/06/21 | 1,605 | 1,622 | 1,602 | 1,604 | -2 | -0.1% | 8,000 |
| 2018/06/20 | 1,586 | 1,606 | 1,582 | 1,606 | +23 | +1.5% | 5,700 |
| 2018/06/19 | 1,603 | 1,610 | 1,580 | 1,583 | -22 | -1.4% | 10,900 |
| 2018/06/18 | 1,628 | 1,628 | 1,605 | 1,605 | -23 | -1.4% | 6,600 |
| 2018/06/15 | 1,651 | 1,653 | 1,619 | 1,628 | -20 | -1.2% | 6,100 |
| 2018/06/14 | 1,638 | 1,654 | 1,632 | 1,648 | +1 | +0.1% | 4,300 |
| 2018/06/13 | 1,642 | 1,651 | 1,638 | 1,647 | +5 | +0.3% | 4,800 |
| 2018/06/12 | 1,662 | 1,662 | 1,634 | 1,642 | -12 | -0.7% | 3,200 |
| 2018/06/11 | 1,655 | 1,658 | 1,645 | 1,654 | -1 | -0.1% | 3,800 |
| 2018/06/08 | 1,655 | 1,655 | 1,642 | 1,655 | +2 | +0.1% | 9,900 |
| 2018/06/07 | 1,640 | 1,658 | 1,637 | 1,653 | +19 | +1.2% | 5,200 |
| 2018/06/06 | 1,644 | 1,645 | 1,623 | 1,634 | -13 | -0.8% | 6,000 |
| 2018/06/05 | 1,650 | 1,651 | 1,639 | 1,647 | +3 | +0.2% | 2,900 |
| 2018/06/04 | 1,640 | 1,655 | 1,627 | 1,644 | +43 | +2.7% | 9,100 |
| 2018/06/01 | 1,600 | 1,602 | 1,590 | 1,601 | -1 | -0.1% | 8,600 |
| 2018/05/31 | 1,608 | 1,619 | 1,600 | 1,602 | -1 | -0.1% | 8,300 |
| 2018/05/30 | 1,602 | 1,619 | 1,601 | 1,603 | -29 | -1.8% | 7,100 |
| 2018/05/29 | 1,672 | 1,672 | 1,611 | 1,632 | -40 | -2.4% | 7,600 |
| 2018/05/28 | 1,710 | 1,710 | 1,671 | 1,672 | -38 | -2.2% | 8,700 |
| 2018/05/25 | 1,694 | 1,715 | 1,675 | 1,710 | +10 | +0.6% | 11,100 |
1651～
1700
件表示中 / 6951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 | 171,500円 | +0.6% | -17.2% | 4.78% | 16.83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 | 195,200円 | -1.3% | +1.6% | 3.79% | 15.91倍 | 0.64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 |
| リックス | 294,700円 | +8.5% | +1.9% | 4.48% | 8.94倍 | 0.98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 |
| ＧＳＩクレオス | 193,400円 | +9.4% | -19.6% | 4.91% | 10.28倍 | 0.82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 |
| ナガホリ | 144,800円 | -2.1% | +15.4% | 0.69% | 55.52倍 | 1.71倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
市場注目の銘柄
チャート関連のコラム
