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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 2,295 | 2,295 | 2,265 | 2,290 | -16 | -0.7% | 97,200 |
2023/09/26 | 2,324 | 2,330 | 2,299 | 2,306 | -18 | -0.8% | 71,000 |
2023/09/25 | 2,332 | 2,335 | 2,315 | 2,324 | +6 | +0.3% | 42,500 |
2023/09/22 | 2,324 | 2,328 | 2,296 | 2,318 | -5 | -0.2% | 69,500 |
2023/09/21 | 2,327 | 2,350 | 2,323 | 2,323 | +2 | +0.1% | 65,100 |
2023/09/20 | 2,346 | 2,352 | 2,316 | 2,321 | -25 | -1.1% | 69,500 |
2023/09/19 | 2,330 | 2,346 | 2,315 | 2,346 | +20 | +0.9% | 59,000 |
2023/09/15 | 2,323 | 2,333 | 2,319 | 2,326 | +12 | +0.5% | 40,700 |
2023/09/14 | 2,303 | 2,321 | 2,296 | 2,314 | +19 | +0.8% | 45,700 |
2023/09/13 | 2,301 | 2,304 | 2,283 | 2,295 | -6 | -0.3% | 32,200 |
2023/09/12 | 2,300 | 2,307 | 2,289 | 2,301 | +25 | +1.1% | 41,600 |
2023/09/11 | 2,280 | 2,291 | 2,265 | 2,276 | +6 | +0.3% | 33,100 |
2023/09/08 | 2,280 | 2,293 | 2,265 | 2,270 | -17 | -0.7% | 44,700 |
2023/09/07 | 2,295 | 2,311 | 2,285 | 2,287 | -8 | -0.3% | 51,900 |
2023/09/06 | 2,289 | 2,299 | 2,278 | 2,295 | +9 | +0.4% | 35,800 |
2023/09/05 | 2,280 | 2,288 | 2,270 | 2,286 | +11 | +0.5% | 49,300 |
2023/09/04 | 2,254 | 2,275 | 2,254 | 2,275 | +28 | +1.2% | 54,700 |
2023/09/01 | 2,245 | 2,249 | 2,235 | 2,247 | +3 | +0.1% | 65,900 |
2023/08/31 | 2,234 | 2,252 | 2,234 | 2,244 | +18 | +0.8% | 34,100 |
2023/08/30 | 2,216 | 2,233 | 2,209 | 2,226 | +21 | +1% | 36,400 |
2023/08/29 | 2,200 | 2,205 | 2,190 | 2,205 | +9 | +0.4% | 23,000 |
2023/08/28 | 2,198 | 2,207 | 2,192 | 2,196 | +7 | +0.3% | 30,900 |
2023/08/25 | 2,190 | 2,194 | 2,178 | 2,189 | -11 | -0.5% | 36,600 |
2023/08/24 | 2,188 | 2,205 | 2,185 | 2,200 | +10 | +0.5% | 42,700 |
2023/08/23 | 2,167 | 2,190 | 2,160 | 2,190 | +23 | +1.1% | 21,500 |
2023/08/22 | 2,157 | 2,168 | 2,149 | 2,167 | +19 | +0.9% | 18,600 |
2023/08/21 | 2,152 | 2,160 | 2,141 | 2,148 | +1 | ±0% | 26,800 |
2023/08/18 | 2,150 | 2,159 | 2,137 | 2,147 | -12 | -0.6% | 34,000 |
2023/08/17 | 2,168 | 2,168 | 2,137 | 2,159 | -10 | -0.5% | 41,500 |
2023/08/16 | 2,158 | 2,188 | 2,153 | 2,169 | +11 | +0.5% | 76,200 |
2023/08/15 | 2,160 | 2,164 | 2,148 | 2,158 | +18 | +0.8% | 24,000 |
2023/08/14 | 2,163 | 2,172 | 2,140 | 2,140 | -23 | -1.1% | 57,600 |
2023/08/10 | 2,141 | 2,168 | 2,133 | 2,163 | +22 | +1% | 41,100 |
2023/08/09 | 2,140 | 2,153 | 2,128 | 2,141 | +8 | +0.4% | 45,100 |
2023/08/08 | 2,127 | 2,141 | 2,124 | 2,133 | +6 | +0.3% | 41,600 |
2023/08/07 | 2,114 | 2,127 | 2,095 | 2,127 | +13 | +0.6% | 49,300 |
2023/08/04 | 2,093 | 2,128 | 2,093 | 2,114 | +13 | +0.6% | 54,300 |
2023/08/03 | 2,151 | 2,152 | 2,086 | 2,101 | -49 | -2.3% | 182,000 |
2023/08/02 | 2,205 | 2,206 | 2,150 | 2,150 | -46 | -2.1% | 144,700 |
2023/08/01 | 2,205 | 2,221 | 2,182 | 2,196 | -9 | -0.4% | 117,200 |
2023/07/31 | 2,208 | 2,230 | 2,194 | 2,205 | +17 | +0.8% | 63,600 |
2023/07/28 | 2,179 | 2,191 | 2,167 | 2,188 | -6 | -0.3% | 59,800 |
2023/07/27 | 2,191 | 2,194 | 2,175 | 2,194 | +2 | +0.1% | 33,100 |
2023/07/26 | 2,198 | 2,198 | 2,183 | 2,192 | -6 | -0.3% | 27,500 |
2023/07/25 | 2,188 | 2,198 | 2,184 | 2,198 | +11 | +0.5% | 24,800 |
2023/07/24 | 2,185 | 2,195 | 2,180 | 2,187 | +5 | +0.2% | 27,500 |
2023/07/21 | 2,187 | 2,189 | 2,171 | 2,182 | -11 | -0.5% | 43,800 |
2023/07/20 | 2,210 | 2,215 | 2,193 | 2,193 | -17 | -0.8% | 33,500 |
2023/07/19 | 2,191 | 2,213 | 2,191 | 2,210 | +26 | +1.2% | 33,500 |
2023/07/18 | 2,178 | 2,195 | 2,169 | 2,184 | +18 | +0.8% | 33,400 |
151~
200
件表示中 / 6706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 | 187,100円 | -2.6% | -23.0% | 4.76% | 16.92倍 | 1.42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 |
藤井産 | 280,500円 | +10.0% | +32.6% | 3.57% | 6.50倍 | 0.73倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。1883年鍛冶業で創業 |
橋本総HD | 129,200円 | +2.8% | +4.0% | 3.41% | 9.78倍 | 0.82倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
ラクトJPN | 270,200円 | +1.1% | +19.4% | 2.29% | 11.22倍 | 1.09倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
日電計 | 219,000円 | +1.4% | -27.2% | 3.74% | 10.40倍 | 0.91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