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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,787 | 1,800 | 1,780 | 1,793 | +16 | +0.9% | 18,100 |
| 2024/09/13 | 1,801 | 1,801 | 1,773 | 1,777 | -33 | -1.8% | 33,300 |
| 2024/09/12 | 1,835 | 1,841 | 1,808 | 1,810 | -2 | -0.1% | 29,100 |
| 2024/09/11 | 1,844 | 1,844 | 1,803 | 1,812 | -41 | -2.2% | 19,800 |
| 2024/09/10 | 1,864 | 1,880 | 1,843 | 1,853 | -21 | -1.1% | 11,700 |
| 2024/09/09 | 1,860 | 1,878 | 1,860 | 1,874 | -20 | -1.1% | 42,600 |
| 2024/09/06 | 1,903 | 1,903 | 1,886 | 1,894 | -8 | -0.4% | 13,700 |
| 2024/09/05 | 1,911 | 1,922 | 1,894 | 1,902 | -11 | -0.6% | 9,800 |
| 2024/09/04 | 1,905 | 1,925 | 1,905 | 1,913 | -24 | -1.2% | 16,800 |
| 2024/09/03 | 1,935 | 1,948 | 1,930 | 1,937 | +4 | +0.2% | 10,000 |
| 2024/09/02 | 1,948 | 1,948 | 1,927 | 1,933 | -15 | -0.8% | 10,500 |
| 2024/08/30 | 1,923 | 1,948 | 1,923 | 1,948 | +19 | +1% | 7,700 |
| 2024/08/29 | 1,924 | 1,933 | 1,913 | 1,929 | +2 | +0.1% | 13,100 |
| 2024/08/28 | 1,944 | 1,944 | 1,924 | 1,927 | -18 | -0.9% | 6,500 |
| 2024/08/27 | 1,922 | 1,946 | 1,922 | 1,945 | +23 | +1.2% | 20,500 |
| 2024/08/26 | 1,921 | 1,922 | 1,914 | 1,922 | +1 | +0.1% | 8,400 |
| 2024/08/23 | 1,892 | 1,921 | 1,892 | 1,921 | +21 | +1.1% | 11,900 |
| 2024/08/22 | 1,889 | 1,900 | 1,885 | 1,900 | +11 | +0.6% | 7,500 |
| 2024/08/21 | 1,878 | 1,897 | 1,878 | 1,889 | -11 | -0.6% | 5,500 |
| 2024/08/20 | 1,883 | 1,900 | 1,873 | 1,900 | +27 | +1.4% | 14,500 |
| 2024/08/19 | 1,877 | 1,885 | 1,867 | 1,873 | -4 | -0.2% | 11,900 |
| 2024/08/16 | 1,855 | 1,885 | 1,855 | 1,877 | +28 | +1.5% | 13,000 |
| 2024/08/15 | 1,840 | 1,859 | 1,840 | 1,849 | +12 | +0.7% | 9,700 |
| 2024/08/14 | 1,835 | 1,850 | 1,834 | 1,837 | +3 | +0.2% | 9,400 |
| 2024/08/13 | 1,816 | 1,844 | 1,815 | 1,834 | +18 | +1% | 15,700 |
| 2024/08/09 | 1,845 | 1,853 | 1,795 | 1,816 | +11 | +0.6% | 29,000 |
| 2024/08/08 | 1,798 | 1,853 | 1,790 | 1,805 | -16 | -0.9% | 17,400 |
| 2024/08/07 | 1,793 | 1,841 | 1,783 | 1,821 | +7 | +0.4% | 19,500 |
| 2024/08/06 | 1,760 | 1,853 | 1,750 | 1,814 | +92 | +5.3% | 54,200 |
| 2024/08/05 | 1,800 | 1,819 | 1,666 | 1,722 | -111 | -6.1% | 101,800 |
| 2024/08/02 | 1,818 | 1,864 | 1,811 | 1,833 | -8 | -0.4% | 69,500 |
| 2024/08/01 | 1,883 | 1,886 | 1,821 | 1,841 | -59 | -3.1% | 102,400 |
| 2024/07/31 | 1,861 | 1,900 | 1,861 | 1,900 | +31 | +1.7% | 21,800 |
| 2024/07/30 | 1,885 | 1,885 | 1,863 | 1,869 | -18 | -1% | 15,100 |
| 2024/07/29 | 1,878 | 1,887 | 1,872 | 1,887 | +17 | +0.9% | 12,900 |
| 2024/07/26 | 1,866 | 1,883 | 1,866 | 1,870 | +9 | +0.5% | 18,400 |
| 2024/07/25 | 1,865 | 1,881 | 1,856 | 1,861 | -20 | -1.1% | 30,900 |
| 2024/07/24 | 1,903 | 1,911 | 1,881 | 1,881 | -29 | -1.5% | 19,700 |
| 2024/07/23 | 1,919 | 1,930 | 1,900 | 1,910 | -4 | -0.2% | 33,700 |
| 2024/07/22 | 1,931 | 1,933 | 1,913 | 1,914 | -28 | -1.4% | 19,000 |
| 2024/07/19 | 1,965 | 1,965 | 1,941 | 1,942 | -22 | -1.1% | 17,800 |
| 2024/07/18 | 1,977 | 1,985 | 1,962 | 1,964 | -19 | -1% | 15,700 |
| 2024/07/17 | 1,995 | 1,996 | 1,982 | 1,983 | -1 | -0.1% | 14,100 |
| 2024/07/16 | 1,980 | 1,993 | 1,978 | 1,984 | +4 | +0.2% | 17,300 |
| 2024/07/12 | 1,978 | 1,995 | 1,978 | 1,980 | -3 | -0.2% | 16,600 |
| 2024/07/11 | 1,981 | 1,984 | 1,978 | 1,983 | +11 | +0.6% | 15,600 |
| 2024/07/10 | 1,978 | 1,978 | 1,963 | 1,972 | -4 | -0.2% | 16,200 |
| 2024/07/09 | 1,980 | 1,980 | 1,965 | 1,976 | +10 | +0.5% | 16,900 |
| 2024/07/08 | 1,975 | 1,977 | 1,962 | 1,966 | -12 | -0.6% | 32,500 |
| 2024/07/05 | 1,992 | 1,992 | 1,958 | 1,978 | -14 | -0.7% | 24,600 |
151～
200
件表示中 / 6944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 | 188,800円 | -2.6% | -23.0% | 4.71% | 17.09倍 | 1.45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 |
| たけびし | 179,700円 | +1.0% | +0.5% | 3.67% | 11.98倍 | 0.70倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| コーア商事Ｈ | 67,700円 | +5.5% | +5.3% | 2.22% | 9.26倍 | 1.07倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 西川計測 | 799,000円 | -3.9% | -24.7% | 2.88% | 15.04倍 | 1.46倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 明和産 | 66,000円 | +2.1% | -11.5% | 5.76% | 8.84倍 | 0.69倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
