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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 504 | 512 | 502 | 504 | +4 | +0.8% | 4,200 |
| 2010/07/08 | 494 | 509 | 494 | 500 | +11 | +2.2% | 5,600 |
| 2010/07/07 | 490 | 492 | 481 | 489 | ±0 | ±0% | 2,500 |
| 2010/07/06 | 476 | 489 | 471 | 489 | +9 | +1.9% | 2,400 |
| 2010/07/05 | 476 | 481 | 476 | 480 | -2 | -0.4% | 3,500 |
| 2010/07/02 | 501 | 501 | 482 | 482 | -11 | -2.2% | 2,600 |
| 2010/07/01 | 493 | 493 | 491 | 493 | +1 | +0.2% | 2,400 |
| 2010/06/30 | 506 | 506 | 492 | 492 | -18 | -3.5% | 2,500 |
| 2010/06/29 | 503 | 510 | 482 | 510 | +7 | +1.4% | 4,600 |
| 2010/06/28 | 516 | 516 | 500 | 503 | -4 | -0.8% | 2,500 |
| 2010/06/25 | 518 | 518 | 506 | 507 | -20 | -3.8% | 4,100 |
| 2010/06/24 | 520 | 527 | 517 | 527 | +7 | +1.3% | 3,100 |
| 2010/06/23 | 509 | 520 | 504 | 520 | +11 | +2.2% | 1,900 |
| 2010/06/22 | 529 | 529 | 491 | 509 | -17 | -3.2% | 8,500 |
| 2010/06/21 | 517 | 527 | 516 | 526 | +16 | +3.1% | 5,500 |
| 2010/06/18 | 510 | 510 | 507 | 510 | +14 | +2.8% | 14,000 |
| 2010/06/17 | 500 | 500 | 492 | 496 | -5 | -1% | 1,600 |
| 2010/06/16 | 494 | 503 | 494 | 501 | +7 | +1.4% | 3,800 |
| 2010/06/15 | 499 | 499 | 487 | 494 | ±0 | ±0% | 3,500 |
| 2010/06/14 | 486 | 494 | 484 | 494 | +18 | +3.8% | 1,600 |
| 2010/06/11 | 480 | 480 | 469 | 476 | +4 | +0.8% | 8,000 |
| 2010/06/10 | 469 | 472 | 466 | 472 | ±0 | ±0% | 3,900 |
| 2010/06/09 | 472 | 475 | 471 | 472 | +1 | +0.2% | 2,500 |
| 2010/06/08 | 469 | 474 | 469 | 471 | +2 | +0.4% | 2,100 |
| 2010/06/07 | 484 | 484 | 469 | 469 | -16 | -3.3% | 2,600 |
| 2010/06/04 | 481 | 488 | 481 | 485 | +3 | +0.6% | 2,800 |
| 2010/06/03 | 480 | 483 | 474 | 482 | +7 | +1.5% | 3,100 |
| 2010/06/02 | 482 | 482 | 473 | 475 | +1 | +0.2% | 2,900 |
| 2010/06/01 | 468 | 477 | 468 | 474 | +4 | +0.9% | 2,800 |
| 2010/05/31 | 470 | 473 | 470 | 470 | -1 | -0.2% | 3,400 |
| 2010/05/28 | 470 | 475 | 465 | 471 | +6 | +1.3% | 8,500 |
| 2010/05/27 | 464 | 474 | 463 | 465 | -5 | -1.1% | 6,000 |
| 2010/05/26 | 465 | 473 | 465 | 470 | -8 | -1.7% | 7,900 |
| 2010/05/25 | 485 | 485 | 470 | 478 | -7 | -1.4% | 11,900 |
| 2010/05/24 | 484 | 489 | 482 | 485 | +9 | +1.9% | 6,900 |
| 2010/05/21 | 501 | 508 | 474 | 476 | -32 | -6.3% | 8,400 |
| 2010/05/20 | 505 | 510 | 504 | 508 | +2 | +0.4% | 3,300 |
| 2010/05/19 | 511 | 513 | 506 | 506 | -5 | -1% | 3,800 |
| 2010/05/18 | 507 | 511 | 506 | 511 | +4 | +0.8% | 4,000 |
| 2010/05/17 | 522 | 528 | 507 | 507 | -15 | -2.9% | 4,800 |
| 2010/05/14 | 528 | 530 | 522 | 522 | -11 | -2.1% | 5,000 |
| 2010/05/13 | 524 | 536 | 523 | 533 | +9 | +1.7% | 3,600 |
| 2010/05/12 | 548 | 552 | 524 | 524 | -44 | -7.7% | 17,600 |
| 2010/05/11 | 546 | 569 | 540 | 568 | +42 | +8% | 19,300 |
| 2010/05/10 | 502 | 526 | 502 | 526 | +23 | +4.6% | 5,300 |
| 2010/05/07 | 515 | 515 | 503 | 503 | -19 | -3.6% | 8,100 |
| 2010/05/06 | 523 | 529 | 516 | 522 | -21 | -3.9% | 7,000 |
| 2010/04/30 | 553 | 554 | 543 | 543 | ±0 | ±0% | 2,100 |
| 2010/04/28 | 546 | 546 | 542 | 543 | -15 | -2.7% | 5,400 |
| 2010/04/27 | 555 | 560 | 555 | 558 | +3 | +0.5% | 6,100 |
3701～
3750
件表示中 / 7021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 | 171,500円 | +0.6% | -17.2% | 4.78% | 16.83倍 | 1.29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 |
| ＳＰＫ | 241,600円 | +7.7% | +0.9% | 2.81% | 9.68倍 | 0.91倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
| 三谷産 | 40,800円 | +6.7% | +11.1% | 2.45% | 10.25倍 | 0.53倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| 日電計 | 204,600円 | +2.3% | -4.9% | 4.40% | 7.70倍 | 0.77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 | 262,400円 | +1.4% | -7.4% | 2.97% | 16.94倍 | 1.43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
