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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,621 | 1,642 | 1,603 | 1,627 | -1 | -0.1% | 12,700 |
| 2017/12/04 | 1,632 | 1,654 | 1,628 | 1,628 | -4 | -0.2% | 14,600 |
| 2017/12/01 | 1,668 | 1,668 | 1,629 | 1,632 | -27 | -1.6% | 13,700 |
| 2017/11/30 | 1,670 | 1,675 | 1,615 | 1,659 | -12 | -0.7% | 16,200 |
| 2017/11/29 | 1,677 | 1,678 | 1,663 | 1,671 | -4 | -0.2% | 22,600 |
| 2017/11/28 | 1,623 | 1,677 | 1,623 | 1,675 | +58 | +3.6% | 23,300 |
| 2017/11/27 | 1,600 | 1,623 | 1,599 | 1,617 | +23 | +1.4% | 23,000 |
| 2017/11/24 | 1,580 | 1,595 | 1,573 | 1,594 | +23 | +1.5% | 14,200 |
| 2017/11/22 | 1,570 | 1,576 | 1,560 | 1,571 | +22 | +1.4% | 13,300 |
| 2017/11/21 | 1,547 | 1,556 | 1,546 | 1,549 | -4 | -0.3% | 6,500 |
| 2017/11/20 | 1,518 | 1,555 | 1,518 | 1,553 | +36 | +2.4% | 19,300 |
| 2017/11/17 | 1,513 | 1,541 | 1,513 | 1,517 | -1 | -0.1% | 10,300 |
| 2017/11/16 | 1,504 | 1,533 | 1,504 | 1,518 | -6 | -0.4% | 8,100 |
| 2017/11/15 | 1,530 | 1,530 | 1,475 | 1,524 | -6 | -0.4% | 25,800 |
| 2017/11/14 | 1,541 | 1,548 | 1,523 | 1,530 | -7 | -0.5% | 7,100 |
| 2017/11/13 | 1,542 | 1,568 | 1,530 | 1,537 | -5 | -0.3% | 19,100 |
| 2017/11/10 | 1,512 | 1,554 | 1,506 | 1,542 | -10 | -0.6% | 15,000 |
| 2017/11/09 | 1,605 | 1,611 | 1,525 | 1,552 | -44 | -2.8% | 35,800 |
| 2017/11/08 | 1,643 | 1,680 | 1,552 | 1,596 | +133 | +9.1% | 105,500 |
| 2017/11/07 | 1,446 | 1,464 | 1,446 | 1,463 | +14 | +1% | 15,400 |
| 2017/11/06 | 1,444 | 1,470 | 1,444 | 1,449 | +6 | +0.4% | 15,600 |
| 2017/11/02 | 1,469 | 1,469 | 1,440 | 1,443 | -23 | -1.6% | 8,700 |
| 2017/11/01 | 1,437 | 1,479 | 1,436 | 1,466 | +37 | +2.6% | 27,200 |
| 2017/10/31 | 1,417 | 1,433 | 1,415 | 1,429 | +11 | +0.8% | 7,400 |
| 2017/10/30 | 1,414 | 1,418 | 1,406 | 1,418 | +11 | +0.8% | 13,500 |
| 2017/10/27 | 1,412 | 1,412 | 1,400 | 1,407 | +1 | +0.1% | 7,500 |
| 2017/10/26 | 1,393 | 1,408 | 1,390 | 1,406 | +5 | +0.4% | 9,800 |
| 2017/10/25 | 1,404 | 1,408 | 1,399 | 1,401 | -11 | -0.8% | 12,500 |
| 2017/10/24 | 1,410 | 1,412 | 1,395 | 1,412 | +9 | +0.6% | 9,500 |
| 2017/10/23 | 1,390 | 1,415 | 1,386 | 1,403 | +20 | +1.4% | 11,100 |
| 2017/10/20 | 1,393 | 1,393 | 1,381 | 1,383 | -10 | -0.7% | 10,800 |
| 2017/10/19 | 1,395 | 1,407 | 1,388 | 1,393 | -12 | -0.9% | 13,000 |
| 2017/10/18 | 1,427 | 1,427 | 1,403 | 1,405 | -22 | -1.5% | 7,300 |
| 2017/10/17 | 1,429 | 1,430 | 1,414 | 1,427 | +3 | +0.2% | 7,900 |
| 2017/10/16 | 1,438 | 1,442 | 1,415 | 1,424 | -14 | -1% | 20,600 |
| 2017/10/13 | 1,434 | 1,438 | 1,421 | 1,438 | +2 | +0.1% | 13,800 |
| 2017/10/12 | 1,439 | 1,439 | 1,432 | 1,436 | -2 | -0.1% | 5,000 |
| 2017/10/11 | 1,433 | 1,439 | 1,428 | 1,438 | +2 | +0.1% | 6,000 |
| 2017/10/10 | 1,421 | 1,438 | 1,420 | 1,436 | +12 | +0.8% | 6,400 |
| 2017/10/06 | 1,434 | 1,438 | 1,421 | 1,424 | -9 | -0.6% | 6,500 |
| 2017/10/05 | 1,449 | 1,449 | 1,430 | 1,433 | -16 | -1.1% | 10,900 |
| 2017/10/04 | 1,438 | 1,449 | 1,432 | 1,449 | +7 | +0.5% | 10,600 |
| 2017/10/03 | 1,437 | 1,445 | 1,436 | 1,442 | +6 | +0.4% | 16,100 |
| 2017/10/02 | 1,420 | 1,438 | 1,414 | 1,436 | +24 | +1.7% | 21,400 |
| 2017/09/29 | 1,400 | 1,418 | 1,400 | 1,412 | +10 | +0.7% | 9,900 |
| 2017/09/28 | 1,420 | 1,421 | 1,395 | 1,402 | -14 | -1% | 15,400 |
| 2017/09/27 | 1,427 | 1,448 | 1,395 | 1,416 | +39 | +2.8% | 43,000 |
| 2017/09/26 | 1,354 | 1,379 | 1,350 | 1,377 | +12 | +0.9% | 19,300 |
| 2017/09/25 | 1,367 | 1,371 | 1,361 | 1,365 | -2 | -0.1% | 9,200 |
| 2017/09/22 | 1,374 | 1,374 | 1,351 | 1,367 | +6 | +0.4% | 5,100 |
1851～
1900
件表示中 / 6988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 | 170,300円 | +0.6% | -17.2% | 4.82% | 16.71倍 | 1.28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 |
| 高 島 | 150,000円 | +16.4% | +28.5% | 6.00% | 13.47倍 | 1.07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 | 212,500円 | +2.3% | -4.9% | 4.24% | 8.00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 | 273,000円 | +7.9% | +0.9% | 4.07% | 8.64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 |
| ソーダニッカ | 107,600円 | +8.2% | +7.8% | 3.72% | 10.65倍 | 0.83倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
市場注目の銘柄
チャート関連のコラム
