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 |
|---|---|---|---|---|---|---|---|
| 2015/07/13 | 911 | 914 | 907 | 912 | +11 | +1.2% | 4,300 |
| 2015/07/10 | 893 | 911 | 893 | 901 | +4 | +0.4% | 15,400 |
| 2015/07/09 | 900 | 904 | 860 | 897 | -7 | -0.8% | 31,300 |
| 2015/07/08 | 919 | 925 | 904 | 904 | -14 | -1.5% | 23,800 |
| 2015/07/07 | 914 | 921 | 914 | 918 | +4 | +0.4% | 7,200 |
| 2015/07/06 | 924 | 924 | 913 | 914 | -10 | -1.1% | 14,500 |
| 2015/07/03 | 929 | 929 | 921 | 924 | -2 | -0.2% | 7,500 |
| 2015/07/02 | 929 | 929 | 924 | 926 | +3 | +0.3% | 12,000 |
| 2015/07/01 | 922 | 933 | 900 | 923 | +1 | +0.1% | 21,200 |
| 2015/06/30 | 911 | 925 | 910 | 922 | +11 | +1.2% | 11,300 |
| 2015/06/29 | 921 | 924 | 911 | 911 | -15 | -1.6% | 19,800 |
| 2015/06/26 | 932 | 934 | 925 | 926 | ±0 | ±0% | 11,000 |
| 2015/06/25 | 930 | 935 | 924 | 926 | -1 | -0.1% | 23,500 |
| 2015/06/24 | 930 | 931 | 924 | 927 | +1 | +0.1% | 13,300 |
| 2015/06/23 | 923 | 933 | 923 | 926 | +8 | +0.9% | 15,300 |
| 2015/06/22 | 916 | 925 | 913 | 918 | +1 | +0.1% | 10,900 |
| 2015/06/19 | 910 | 926 | 909 | 917 | +7 | +0.8% | 12,700 |
| 2015/06/18 | 913 | 920 | 910 | 910 | -13 | -1.4% | 14,200 |
| 2015/06/17 | 920 | 926 | 920 | 923 | +4 | +0.4% | 9,600 |
| 2015/06/16 | 920 | 924 | 916 | 919 | -1 | -0.1% | 7,700 |
| 2015/06/15 | 918 | 926 | 916 | 920 | +4 | +0.4% | 14,200 |
| 2015/06/12 | 920 | 920 | 911 | 916 | +11 | +1.2% | 26,300 |
| 2015/06/11 | 901 | 912 | 900 | 905 | +10 | +1.1% | 15,100 |
| 2015/06/10 | 893 | 899 | 893 | 895 | -6 | -0.7% | 16,500 |
| 2015/06/09 | 906 | 908 | 894 | 901 | -7 | -0.8% | 26,700 |
| 2015/06/08 | 899 | 912 | 899 | 908 | +10 | +1.1% | 18,000 |
| 2015/06/05 | 896 | 905 | 896 | 898 | -1 | -0.1% | 11,100 |
| 2015/06/04 | 894 | 899 | 891 | 899 | +5 | +0.6% | 27,800 |
| 2015/06/03 | 900 | 901 | 891 | 894 | -6 | -0.7% | 19,700 |
| 2015/06/02 | 904 | 905 | 898 | 900 | -2 | -0.2% | 10,900 |
| 2015/06/01 | 908 | 909 | 897 | 902 | -7 | -0.8% | 17,300 |
| 2015/05/29 | 909 | 914 | 907 | 909 | ±0 | ±0% | 12,500 |
| 2015/05/28 | 913 | 920 | 906 | 909 | -4 | -0.4% | 20,800 |
| 2015/05/27 | 920 | 921 | 897 | 913 | -8 | -0.9% | 29,000 |
| 2015/05/26 | 914 | 922 | 903 | 921 | -1 | -0.1% | 27,800 |
| 2015/05/25 | 929 | 939 | 921 | 922 | -4 | -0.4% | 40,500 |
| 2015/05/22 | 925 | 929 | 911 | 926 | +1 | +0.1% | 27,000 |
| 2015/05/21 | 891 | 928 | 889 | 925 | +29 | +3.2% | 53,300 |
| 2015/05/20 | 900 | 900 | 887 | 896 | +10 | +1.1% | 34,200 |
| 2015/05/19 | 898 | 905 | 881 | 886 | -8 | -0.9% | 78,500 |
| 2015/05/18 | 861 | 900 | 860 | 894 | +27 | +3.1% | 54,000 |
| 2015/05/15 | 838 | 874 | 838 | 867 | +38 | +4.6% | 68,000 |
| 2015/05/14 | 814 | 829 | 810 | 829 | +21 | +2.6% | 83,700 |
| 2015/05/13 | 813 | 813 | 794 | 808 | +69 | +9.3% | 106,200 |
| 2015/05/12 | 715 | 740 | 715 | 739 | +25 | +3.5% | 21,100 |
| 2015/05/11 | 720 | 722 | 712 | 714 | -3 | -0.4% | 12,700 |
| 2015/05/08 | 705 | 722 | 705 | 717 | +11 | +1.6% | 20,300 |
| 2015/05/07 | 707 | 708 | 702 | 706 | +1 | +0.1% | 6,500 |
| 2015/05/01 | 703 | 709 | 698 | 705 | +1 | +0.1% | 12,600 |
| 2015/04/30 | 712 | 712 | 702 | 704 | -9 | -1.3% | 11,000 |
2401～
2450
件表示中 / 6950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 | 170,900円 | +0.6% | -17.2% | 4.80% | 16.77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 |
| ヨンキュウ | 210,500円 | - | - | - | - | 0.66倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| リックス | 293,700円 | +8.5% | +1.9% | 4.49% | 8.91倍 | 0.97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 |
| 藤井産 | 265,200円 | +7.6% | -6.9% | 3.77% | 6.60倍 | 0.64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 |
| 白 銅 | 216,900円 | +12.0% | +12.4% | 3.92% | 11.49倍 | 1.05倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
市場注目の銘柄
チャート関連のコラム
