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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,972 | 1,993 | 1,972 | 1,992 | +14 | +0.7% | 20,600 |
| 2024/07/03 | 1,958 | 1,986 | 1,958 | 1,978 | +16 | +0.8% | 26,300 |
| 2024/07/02 | 1,981 | 1,981 | 1,957 | 1,962 | -11 | -0.6% | 41,600 |
| 2024/07/01 | 1,980 | 1,988 | 1,961 | 1,973 | -7 | -0.4% | 34,100 |
| 2024/06/28 | 1,982 | 1,982 | 1,968 | 1,980 | +10 | +0.5% | 16,200 |
| 2024/06/27 | 1,975 | 1,981 | 1,968 | 1,970 | -2 | -0.1% | 27,900 |
| 2024/06/26 | 1,961 | 1,974 | 1,958 | 1,972 | +9 | +0.5% | 22,600 |
| 2024/06/25 | 1,952 | 1,967 | 1,952 | 1,963 | +11 | +0.6% | 38,500 |
| 2024/06/24 | 1,956 | 1,959 | 1,938 | 1,952 | +2 | +0.1% | 30,500 |
| 2024/06/21 | 1,949 | 1,963 | 1,946 | 1,950 | +9 | +0.5% | 40,500 |
| 2024/06/20 | 1,932 | 1,953 | 1,932 | 1,941 | -10 | -0.5% | 27,600 |
| 2024/06/19 | 1,940 | 1,960 | 1,940 | 1,951 | +11 | +0.6% | 24,500 |
| 2024/06/18 | 1,936 | 1,948 | 1,932 | 1,940 | +5 | +0.3% | 19,800 |
| 2024/06/17 | 1,930 | 1,936 | 1,910 | 1,935 | -12 | -0.6% | 25,100 |
| 2024/06/14 | 1,904 | 1,947 | 1,904 | 1,947 | +39 | +2% | 45,900 |
| 2024/06/13 | 1,921 | 1,928 | 1,908 | 1,908 | -14 | -0.7% | 24,800 |
| 2024/06/12 | 1,934 | 1,937 | 1,920 | 1,922 | +5 | +0.3% | 20,400 |
| 2024/06/11 | 1,936 | 1,936 | 1,916 | 1,917 | -8 | -0.4% | 23,500 |
| 2024/06/10 | 1,919 | 1,929 | 1,910 | 1,925 | +27 | +1.4% | 38,400 |
| 2024/06/07 | 1,874 | 1,899 | 1,874 | 1,898 | +31 | +1.7% | 33,300 |
| 2024/06/06 | 1,869 | 1,874 | 1,862 | 1,867 | +7 | +0.4% | 27,900 |
| 2024/06/05 | 1,865 | 1,878 | 1,855 | 1,860 | -10 | -0.5% | 34,700 |
| 2024/06/04 | 1,860 | 1,870 | 1,853 | 1,870 | +10 | +0.5% | 39,500 |
| 2024/06/03 | 1,858 | 1,865 | 1,852 | 1,860 | +5 | +0.3% | 48,600 |
| 2024/05/31 | 1,834 | 1,858 | 1,831 | 1,855 | +23 | +1.3% | 56,400 |
| 2024/05/30 | 1,808 | 1,832 | 1,802 | 1,832 | +16 | +0.9% | 57,700 |
| 2024/05/29 | 1,853 | 1,854 | 1,815 | 1,816 | -32 | -1.7% | 54,400 |
| 2024/05/28 | 1,852 | 1,863 | 1,848 | 1,848 | -4 | -0.2% | 19,200 |
| 2024/05/27 | 1,844 | 1,858 | 1,844 | 1,852 | +8 | +0.4% | 18,900 |
| 2024/05/24 | 1,836 | 1,845 | 1,829 | 1,844 | -9 | -0.5% | 32,500 |
| 2024/05/23 | 1,847 | 1,858 | 1,837 | 1,853 | +12 | +0.7% | 33,000 |
| 2024/05/22 | 1,834 | 1,848 | 1,821 | 1,841 | +10 | +0.5% | 43,800 |
| 2024/05/21 | 1,852 | 1,856 | 1,827 | 1,831 | -21 | -1.1% | 56,200 |
| 2024/05/20 | 1,861 | 1,867 | 1,851 | 1,852 | -5 | -0.3% | 28,300 |
| 2024/05/17 | 1,840 | 1,863 | 1,835 | 1,857 | +12 | +0.7% | 35,300 |
| 2024/05/16 | 1,865 | 1,869 | 1,838 | 1,845 | -22 | -1.2% | 64,000 |
| 2024/05/15 | 1,879 | 1,891 | 1,865 | 1,867 | -9 | -0.5% | 44,600 |
| 2024/05/14 | 1,875 | 1,879 | 1,860 | 1,876 | -3 | -0.2% | 53,700 |
| 2024/05/13 | 1,868 | 1,884 | 1,843 | 1,879 | +11 | +0.6% | 84,900 |
| 2024/05/10 | 1,895 | 1,895 | 1,856 | 1,868 | -18 | -1% | 105,200 |
| 2024/05/09 | 1,875 | 1,894 | 1,860 | 1,886 | +16 | +0.9% | 100,700 |
| 2024/05/08 | 1,905 | 1,949 | 1,859 | 1,870 | -43 | -2.2% | 285,200 |
| 2024/05/07 | 2,114 | 2,134 | 1,905 | 1,913 | -207 | -9.8% | 472,300 |
| 2024/05/02 | 2,120 | 2,128 | 2,106 | 2,120 | -12 | -0.6% | 39,800 |
| 2024/05/01 | 2,138 | 2,147 | 2,120 | 2,132 | -6 | -0.3% | 30,200 |
| 2024/04/30 | 2,116 | 2,138 | 2,108 | 2,138 | +36 | +1.7% | 37,700 |
| 2024/04/26 | 2,102 | 2,119 | 2,095 | 2,102 | -13 | -0.6% | 31,300 |
| 2024/04/25 | 2,108 | 2,122 | 2,105 | 2,115 | +7 | +0.3% | 29,400 |
| 2024/04/24 | 2,098 | 2,109 | 2,082 | 2,108 | +37 | +1.8% | 64,300 |
| 2024/04/23 | 2,091 | 2,098 | 2,051 | 2,071 | -10 | -0.5% | 107,600 |
201～
250
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
