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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 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 |
201～
250
件表示中 / 6974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 | 173,200円 | +0.6% | -17.2% | 4.73% | 16.99倍 | 1.30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 |
| オプティマス | 33,300円 | +7.1% | +231.9% | 5.41% | 20.67倍 | 0.95倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| 白 銅 | 224,600円 | +14.1% | +8.9% | 4.19% | 10.84倍 | 1.07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 |
| 日電計 | 211,300円 | +2.3% | -4.9% | 4.26% | 7.95倍 | 0.80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 | 272,200円 | +1.4% | -7.4% | 2.87% | 17.54倍 | 1.49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
