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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/21 | 1,359 | 1,365 | 1,340 | 1,361 | +7 | +0.5% | 12,500 |
| 2017/09/20 | 1,350 | 1,365 | 1,349 | 1,354 | +4 | +0.3% | 14,800 |
| 2017/09/19 | 1,349 | 1,356 | 1,337 | 1,350 | +35 | +2.7% | 29,600 |
| 2017/09/15 | 1,300 | 1,319 | 1,298 | 1,315 | +16 | +1.2% | 12,000 |
| 2017/09/14 | 1,320 | 1,320 | 1,290 | 1,299 | -16 | -1.2% | 10,800 |
| 2017/09/13 | 1,319 | 1,319 | 1,313 | 1,315 | +3 | +0.2% | 5,400 |
| 2017/09/12 | 1,310 | 1,320 | 1,303 | 1,312 | +9 | +0.7% | 10,800 |
| 2017/09/11 | 1,294 | 1,303 | 1,293 | 1,303 | +15 | +1.2% | 6,700 |
| 2017/09/08 | 1,282 | 1,290 | 1,281 | 1,288 | +4 | +0.3% | 9,900 |
| 2017/09/07 | 1,285 | 1,292 | 1,273 | 1,284 | +15 | +1.2% | 6,700 |
| 2017/09/06 | 1,270 | 1,276 | 1,260 | 1,269 | -3 | -0.2% | 7,800 |
| 2017/09/05 | 1,285 | 1,294 | 1,272 | 1,272 | -22 | -1.7% | 7,800 |
| 2017/09/04 | 1,312 | 1,320 | 1,285 | 1,294 | -5 | -0.4% | 23,300 |
| 2017/09/01 | 1,289 | 1,299 | 1,285 | 1,299 | +10 | +0.8% | 4,900 |
| 2017/08/31 | 1,294 | 1,296 | 1,288 | 1,289 | -2 | -0.2% | 7,600 |
| 2017/08/30 | 1,300 | 1,300 | 1,280 | 1,291 | ±0 | ±0% | 7,100 |
| 2017/08/29 | 1,280 | 1,302 | 1,277 | 1,291 | +4 | +0.3% | 11,500 |
1901～
1950
件表示中 / 7021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 |
| ＳＰＫ | 241,600円 | +7.7% | +0.9% | 2.81% | 9.68倍 | 0.91倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
| 三谷産 | 40,800円 | +6.7% | +11.1% | 2.45% | 10.25倍 | 0.53倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| 日電計 | 204,600円 | +2.3% | -4.9% | 4.40% | 7.70倍 | 0.77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 |
| 日邦産 | 262,400円 | +1.4% | -7.4% | 2.97% | 16.94倍 | 1.43倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム
