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 |
|---|---|---|---|---|---|---|---|
| 2011/06/15 | 465 | 465 | 456 | 456 | -6 | -1.3% | 2,800 |
| 2011/06/14 | 462 | 463 | 461 | 462 | +4 | +0.9% | 1,800 |
| 2011/06/13 | 455 | 465 | 455 | 458 | +7 | +1.6% | 3,000 |
| 2011/06/10 | 450 | 457 | 450 | 451 | -3 | -0.7% | 9,100 |
| 2011/06/09 | 450 | 454 | 450 | 454 | +3 | +0.7% | 1,100 |
| 2011/06/08 | 451 | 453 | 451 | 451 | -1 | -0.2% | 600 |
| 2011/06/07 | 452 | 457 | 452 | 452 | ±0 | ±0% | 1,300 |
| 2011/06/06 | 451 | 452 | 450 | 452 | +1 | +0.2% | 2,400 |
| 2011/06/03 | 455 | 459 | 451 | 451 | -5 | -1.1% | 2,900 |
| 2011/06/02 | 466 | 466 | 455 | 456 | -6 | -1.3% | 3,300 |
| 2011/06/01 | 463 | 463 | 460 | 462 | +4 | +0.9% | 1,100 |
| 2011/05/31 | 457 | 461 | 453 | 458 | +1 | +0.2% | 1,600 |
| 2011/05/30 | 456 | 457 | 454 | 457 | ±0 | ±0% | 2,100 |
| 2011/05/27 | 460 | 460 | 457 | 457 | -3 | -0.7% | 1,600 |
| 2011/05/26 | 464 | 465 | 459 | 460 | -7 | -1.5% | 5,200 |
| 2011/05/25 | 475 | 475 | 467 | 467 | -7 | -1.5% | 3,000 |
| 2011/05/24 | 473 | 474 | 468 | 474 | +9 | +1.9% | 4,500 |
| 2011/05/23 | 465 | 465 | 460 | 465 | ±0 | ±0% | 2,200 |
| 2011/05/20 | 459 | 465 | 459 | 465 | +8 | +1.8% | 1,100 |
| 2011/05/19 | 456 | 457 | 456 | 457 | +1 | +0.2% | 2,900 |
| 2011/05/18 | 457 | 459 | 456 | 456 | -1 | -0.2% | 1,000 |
| 2011/05/17 | 456 | 459 | 455 | 457 | +2 | +0.4% | 1,200 |
| 2011/05/16 | 460 | 468 | 455 | 455 | ±0 | ±0% | 1,700 |
| 2011/05/13 | 471 | 471 | 446 | 455 | -17 | -3.6% | 9,100 |
| 2011/05/12 | 471 | 476 | 471 | 472 | -6 | -1.3% | 2,300 |
| 2011/05/11 | 484 | 484 | 478 | 478 | -7 | -1.4% | 4,100 |
| 2011/05/10 | 479 | 485 | 479 | 485 | +8 | +1.7% | 2,300 |
| 2011/05/09 | 479 | 479 | 475 | 477 | -1 | -0.2% | 800 |
| 2011/05/06 | 475 | 478 | 474 | 478 | +4 | +0.8% | 2,400 |
| 2011/05/02 | 473 | 478 | 473 | 474 | +2 | +0.4% | 1,800 |
| 2011/04/28 | 468 | 474 | 468 | 472 | +5 | +1.1% | 1,700 |
| 2011/04/27 | 476 | 479 | 467 | 467 | -9 | -1.9% | 3,400 |
| 2011/04/26 | 479 | 484 | 476 | 476 | -5 | -1% | 2,000 |
| 2011/04/25 | 482 | 484 | 476 | 481 | +2 | +0.4% | 3,400 |
| 2011/04/22 | 480 | 482 | 472 | 479 | ±0 | ±0% | 5,900 |
| 2011/04/21 | 475 | 479 | 471 | 479 | +10 | +2.1% | 4,200 |
| 2011/04/20 | 468 | 476 | 468 | 469 | +7 | +1.5% | 3,900 |
| 2011/04/19 | 465 | 468 | 461 | 462 | -6 | -1.3% | 2,100 |
| 2011/04/18 | 471 | 471 | 468 | 468 | -1 | -0.2% | 1,500 |
| 2011/04/15 | 469 | 471 | 469 | 469 | ±0 | ±0% | 1,000 |
| 2011/04/14 | 465 | 470 | 465 | 469 | +1 | +0.2% | 3,300 |
| 2011/04/13 | 470 | 474 | 468 | 468 | -3 | -0.6% | 2,100 |
| 2011/04/12 | 467 | 476 | 467 | 471 | -4 | -0.8% | 2,200 |
| 2011/04/11 | 472 | 475 | 469 | 475 | +4 | +0.8% | 1,200 |
| 2011/04/08 | 465 | 474 | 461 | 471 | +2 | +0.4% | 2,600 |
| 2011/04/07 | 470 | 470 | 466 | 469 | +1 | +0.2% | 1,600 |
| 2011/04/06 | 478 | 478 | 468 | 468 | -13 | -2.7% | 2,600 |
| 2011/04/05 | 486 | 486 | 477 | 481 | -16 | -3.2% | 2,500 |
| 2011/04/04 | 490 | 497 | 490 | 497 | +7 | +1.4% | 3,800 |
| 2011/04/01 | 484 | 494 | 484 | 490 | +5 | +1% | 4,200 |
3401～
3450
件表示中 / 6948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 | 169,200円 | +0.6% | -17.2% | 4.85% | 16.60倍 | 1.27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 |
| リックス | 294,300円 | +8.5% | +1.9% | 4.49% | 8.93倍 | 0.98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 |
| 白 銅 | 221,500円 | +12.0% | +12.4% | 3.84% | 11.74倍 | 1.08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 |
| 藤井産 | 247,500円 | +7.6% | -6.9% | 4.04% | 6.16倍 | 0.60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 |
| ＧＳＩクレオス | 192,900円 | +9.4% | -19.6% | 4.92% | 10.25倍 | 0.82倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
市場注目の銘柄
チャート関連のコラム
