ログイン

スズデン (7480.T)

スタンダード（内国株式）
セクター
卸売業
最新終値
3,420円
最新PBR
2.62倍
最新PER
26.49倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 3,310 3,420 3,290 3,420 71,800 3,400.0 2,679.4
08/12(水) 3,335 3,360 3,255 3,285 90,100 3,390.0 2,642.1
08/10(月) 3,390 3,410 3,330 3,330 62,300 3,313.2 2,615.6
08/07(金) 3,510 3,550 3,335 3,385 164,100 3,127.4 2,583.2
08/06(木) 3,345 3,600 3,330 3,580 276,300 2,946.4 2,547.2
08/05(水) 3,215 3,405 3,205 3,370 586,900 2,703.6 2,503.0
08/04(火) 2,901 2,901 2,901 2,901 37,200 2,495.2 2,459.6
08/03(月) 2,430 2,467 2,350 2,401 136,400 2,387.0 2,434.3
07/31(金) 2,450 2,510 2,417 2,480 77,000 2,396.4 2,427.8
07/30(木) 2,334 2,387 2,305 2,366 62,200 2,387.2 2,418.9
07/29(水) 2,374 2,376 2,299 2,328 76,700 2,401.0 2,413.8
07/28(火) 2,403 2,407 2,351 2,360 40,800 2,423.4 2,409.4
07/27(月) 2,434 2,462 2,414 2,448 20,200 2,438.8 2,404.9
07/24(金) 2,435 2,441 2,408 2,434 18,000 2,426.8 2,395.6
07/23(木) 2,461 2,476 2,433 2,435 23,500 2,423.2 2,386.2
07/22(水) 2,460 2,487 2,433 2,440 29,000 2,427.8 2,375.9
07/21(火) 2,380 2,453 2,380 2,437 39,600 2,421.0 2,363.7
07/17(金) 2,400 2,421 2,342 2,388 41,700 2,423.6 2,352.3
07/16(木) 2,411 2,440 2,402 2,416 29,500 2,455.6 2,341.5
07/15(水) 2,427 2,459 2,415 2,458 31,900 2,467.0 2,327.8
07/14(火) 2,435 2,450 2,377 2,406 43,600 2,464.8 2,312.9
07/13(月) 2,550 2,555 2,429 2,450 48,700 2,480.8 2,300.7
07/10(金) 2,508 2,580 2,490 2,548 45,800 2,515.2 2,285.4
07/09(木) 2,447 2,478 2,425 2,473 43,100 2,510.0 2,269.3
07/08(水) 2,453 2,542 2,440 2,447 41,400 2,512.4 2,255.3
07/07(火) 2,580 2,589 2,450 2,486 88,900 2,517.8 2,242.4
07/06(月) 2,616 2,654 2,579 2,622 134,600 2,477.6 2,226.4
07/03(金) 2,451 2,522 2,403 2,522 98,300 2,406.8 2,204.4
07/02(木) 2,467 2,580 2,437 2,485 93,700 2,350.0 2,184.9
07/01(水) 2,290 2,505 2,290 2,474 156,700 2,304.8 2,167.2
06/30(火) 2,287 2,309 2,257 2,285 70,100 2,257.8 2,149.7
06/29(月) 2,242 2,288 2,237 2,268 77,300 2,244.4 2,139.7
06/26(金) 2,261 2,266 2,224 2,238 22,100 2,240.2 2,130.5
06/25(木) 2,260 2,296 2,250 2,259 44,400 2,235.6 2,122.6
06/24(水) 2,223 2,268 2,223 2,239 30,700 2,223.4 2,112.9
06/23(火) 2,255 2,262 2,218 2,218 30,800 2,211.4 2,102.8
06/22(月) 2,215 2,261 2,209 2,247 34,400 2,194.8 2,094.9
06/19(金) 2,229 2,254 2,202 2,215 56,800 2,175.6 2,085.2
06/18(木) 2,193 2,222 2,176 2,198 52,900 2,156.4 2,076.1
06/17(水) 2,135 2,190 2,120 2,179 40,500 2,131.4 2,068.8
06/16(火) 2,151 2,156 2,120 2,135 53,600 2,112.8 2,062.4
06/15(月) 2,135 2,170 2,127 2,151 40,800 2,105.8 2,057.7
06/12(金) 2,109 2,134 2,095 2,119 46,600 2,089.2 2,053.3
06/11(木) 2,065 2,090 2,045 2,073 29,300 2,094.6 2,047.8
06/10(水) 2,088 2,120 2,081 2,086 21,700 2,104.4 2,035.8
06/09(火) 2,093 2,117 2,062 2,100 35,800 2,112.4 2,021.3
06/08(月) 2,096 2,101 2,052 2,068 63,900 2,109.6 2,005.7
06/05(金) 2,115 2,168 2,115 2,146 57,500 2,110.0 1,992.2
06/04(木) 2,126 2,141 2,104 2,122 37,500 2,087.8 1,975.0
06/03(水) 2,087 2,128 2,072 2,126 41,300 2,071.8 1,959.4
06/02(火) 2,082 2,094 2,043 2,086 58,500 2,054.2 1,943.7
06/01(月) 2,048 2,103 2,036 2,070 77,200 2,044.0 1,930.3
05/29(金) 2,035 2,054 2,028 2,035 23,100 2,037.4 1,918.1
05/28(木) 2,035 2,060 2,015 2,042 28,000 2,038.4 1,907.4
05/27(水) 2,035 2,059 2,000 2,038 57,400 2,033.6 1,897.0
05/26(火) 2,021 2,045 2,021 2,035 25,100 2,023.2 1,886.8
05/25(月) 2,044 2,061 2,016 2,037 48,100 2,020.4 1,876.5
05/22(金) 2,028 2,045 2,017 2,040 28,800 2,013.8 1,865.6
05/21(木) 1,998 2,024 1,998 2,018 23,800 2,003.4 1,854.6
05/20(水) 2,003 2,003 1,934 1,986 63,500 2,002.6 1,844.4
05/19(火) 2,004 2,037 2,004 2,021 41,800 2,009.4 1,835.7
05/18(月) 2,018 2,025 1,980 2,004 33,100 2,008.8 1,826.6
05/15(金) 2,014 2,045 1,965 1,988 48,700 2,016.2 1,817.4
05/14(木) 2,011 2,037 2,011 2,014 23,000 2,014.6 1,808.6
05/13(水) 2,018 2,039 2,000 2,020 43,600 1,966.6 1,798.7
05/12(火) 2,042 2,051 2,018 2,018 43,900 1,907.2 1,788.1
05/11(月) 1,978 2,046 1,971 2,041 129,300 1,845.6 1,777.1
05/08(金) 1,943 1,988 1,931 1,980 188,700 1,783.6 1,763.8
05/07(木) 1,792 1,796 1,733 1,774 110,400 1,730.6 1,753.1
05/01(金) 1,734 1,734 1,702 1,723 11,800 1,722.6 1,750.5
04/30(木) 1,719 1,719 1,710 1,710 13,500 1,724.6 1,749.3
04/28(火) 1,704 1,736 1,704 1,731 16,000 1,732.8 1,748.9
04/27(月) 1,731 1,733 1,713 1,715 24,700 1,739.4 1,746.7
04/24(金) 1,723 1,742 1,723 1,734 10,400 1,749.8 1,744.0
04/23(木) 1,749 1,756 1,733 1,733 14,600 1,759.4 1,741.9
04/22(水) 1,770 1,770 1,746 1,751 11,200 1,769.6 1,741.4
04/21(火) 1,768 1,779 1,764 1,764 7,600 1,775.0 1,739.2
04/20(月) 1,779 1,784 1,767 1,767 10,500 1,775.0 1,736.3
04/17(金) 1,784 1,786 1,777 1,782 9,100 1,774.4 1,732.8
04/16(木) 1,779 1,784 1,774 1,784 10,200 1,770.8 1,729.0
04/15(水) 1,779 1,787 1,770 1,778 8,500 1,767.8 1,726.6
04/14(火) 1,778 1,778 1,764 1,764 9,800 1,770.8 1,724.0
04/13(月) 1,756 1,778 1,756 1,764 10,300 1,773.0 1,720.4
04/10(金) 1,773 1,792 1,758 1,764 11,700 1,773.4 1,717.7
04/09(木) 1,799 1,799 1,769 1,769 13,900 1,774.2 1,715.5
04/08(水) 1,800 1,800 1,779 1,793 19,800 1,771.2 1,711.1
04/07(火) 1,767 1,780 1,765 1,775 11,600 1,761.4 1,707.6
04/06(月) 1,767 1,775 1,764 1,766 8,900 1,748.0 1,705.0
04/03(金) 1,747 1,776 1,747 1,768 25,400 1,737.2 1,703.5
04/02(木) 1,761 1,776 1,750 1,754 18,600 1,725.3 1,701.5
04/01(水) 1,715 1,747 1,715 1,744 38,000 1,713.5 1,699.2
03/31(火) 1,704 1,720 1,698 1,708 16,200 1,704.7 1,697.9
03/30(月) 1,700 1,720 1,688 1,712 30,900 1,698.3 1,696.7
03/27(金) 1,697 1,709 1,686 1,709 29,300 1,685.1 1,695.9
03/26(木) 1,717 1,717 1,681 1,695 18,200 1,679.8 1,695.1
03/25(水) 1,690 1,707 1,686 1,700 24,000 1,684.9 1,695.0
03/24(火) 1,671 1,683 1,663 1,676 17,000 1,684.0 1,694.4
03/23(月) 1,671 1,671 1,629 1,646 35,400 1,687.1 1,694.5
03/19(木) 1,700 1,709 1,682 1,682 22,800 1,693.9 1,696.7
03/18(水) 1,704 1,723 1,704 1,721 11,400 1,694.7 1,696.4
03/17(火) 1,701 1,717 1,694 1,695 11,000 1,695.5 1,694.2
03/16(月) 1,681 1,697 1,676 1,691 18,000 1,699.3 1,692.8
03/13(金) 1,679 1,690 1,679 1,681 21,300 1,695.9 1,692.1
03/12(木) 1,719 1,719 1,679 1,686 27,500 1,698.7 1,691.7
03/11(水) 1,719 1,732 1,719 1,725 15,900 1,703.5 1,690.2
03/10(火) 1,712 1,717 1,689 1,714 29,700 1,690.3 1,686.7
03/09(月) 1,663 1,679 1,648 1,674 41,300 1,688.4 1,683.6
03/06(金) 1,700 1,709 1,686 1,695 25,900 1,695.9 1,682.0
03/05(木) 1,712 1,726 1,697 1,709 28,700 1,702.4 1,679.4
03/04(水) 1,693 1,694 1,650 1,659 59,900 1,704.1 1,676.6
03/03(火) 1,733 1,734 1,705 1,705 44,300 1,712.0 1,676.3
03/02(月) 1,710 1,727 1,693 1,711 28,800 1,713.3 1,675.1
02/27(金) 1,711 1,731 1,708 1,728 28,600 1,706.2 1,673.9
02/26(木) 1,700 1,718 1,700 1,718 81,600 1,699.1 1,671.8
02/25(水) 1,724 1,731 1,698 1,698 52,800 1,693.2 1,669.3
02/24(火) 1,690 1,717 1,678 1,711 29,300 1,692.2 1,668.2
02/20(金) 1,684 1,685 1,674 1,676 25,600 1,687.1 1,667.9
02/19(木) 1,688 1,693 1,676 1,692 15,000 1,687.4 1,668.9
02/18(水) 1,704 1,704 1,687 1,688 18,100 1,689.4 1,669.1
02/17(火) 1,695 1,703 1,686 1,693 14,100 1,686.3 1,668.4
02/16(月) 1,681 1,694 1,679 1,686 11,400 1,680.9 1,666.3
02/13(金) 1,695 1,702 1,673 1,678 20,100 1,676.1 1,664.3
02/12(木) 1,682 1,708 1,682 1,702 34,600 1,675.0 1,662.7
02/10(火) 1,673 1,684 1,673 1,673 18,700 1,668.9 1,660.5
02/09(月) 1,670 1,674 1,654 1,666 24,500 1,663.9 1,658.3
02/06(金) 1,671 1,671 1,652 1,662 18,000 1,657.9 1,656.2
02/05(木) 1,673 1,684 1,670 1,672 19,500 1,653.2 1,654.5
02/04(水) 1,633 1,673 1,633 1,671 24,400 1,645.5 1,651.7
02/03(火) 1,653 1,663 1,633 1,648 35,000 1,637.3 1,648.8
02/02(月) 1,638 1,651 1,637 1,637 17,500 1,635.5 1,646.1
01/30(金) 1,630 1,642 1,629 1,638 14,800 1,638.4 1,643.8
01/29(木) 1,629 1,645 1,624 1,634 24,500 1,646.1 1,641.4
01/28(水) 1,637 1,638 1,629 1,630 16,500 1,655.5 1,639.2
01/27(火) 1,647 1,652 1,635 1,640 24,200 1,664.3 1,637.1
01/26(月) 1,672 1,672 1,651 1,651 27,100 1,667.7 1,634.5
01/23(金) 1,679 1,689 1,672 1,676 12,300 1,671.7 1,631.4
01/22(木) 1,674 1,692 1,671 1,681 21,300 1,676.9 1,627.3
01/21(水) 1,657 1,676 1,644 1,674 23,600 1,681.1 1,623.1
01/20(火) 1,669 1,673 1,652 1,657 23,500 1,685.7 1,618.5
01/19(月) 1,693 1,696 1,668 1,671 24,900 1,688.6 1,615.1
01/16(金) 1,687 1,702 1,684 1,702 13,300 1,682.6 1,611.2
01/15(木) 1,691 1,719 1,676 1,702 31,300 1,669.4 1,606.1
01/14(水) 1,671 1,700 1,670 1,697 37,200 1,656.6 1,601.5
01/13(火) 1,651 1,672 1,641 1,671 59,000 1,646.6 1,597.4
01/09(金) 1,638 1,647 1,635 1,641 14,500 1,635.9 1,594.2
01/08(木) 1,635 1,646 1,635 1,636 10,300 1,630.2 1,593.0
01/07(水) 1,647 1,656 1,638 1,638 19,000 1,626.9 1,592.3
01/06(火) 1,618 1,647 1,618 1,647 22,700 1,620.0 1,592.2
01/05(月) 1,613 1,623 1,610 1,618 19,500 1,610.1 1,591.1
12/30(火) 1,619 1,622 1,613 1,613 9,800 1,602.8 1,591.1
12/29(月) 1,603 1,619 1,596 1,619 20,200 1,596.3 1,590.7
12/26(金) 1,595 1,603 1,594 1,603 20,400 1,587.6 1,590.4
12/25(木) 1,592 1,597 1,585 1,597 23,000 1,583.0 1,589.6
12/24(水) 1,578 1,588 1,578 1,581 20,300 1,578.8 1,588.9
12/23(火) 1,576 1,584 1,576 1,580 19,700 1,577.3 1,588.9
12/22(月) 1,587 1,587 1,575 1,576 38,100 1,576.0 1,589.4
12/19(金) 1,576 1,587 1,575 1,580 31,000 1,575.6 1,590.3
12/18(木) 1,573 1,579 1,572 1,576 24,900 1,574.6 1,591.1
12/17(水) 1,579 1,579 1,573 1,573 12,800 1,571.4 1,592.0
12/16(火) 1,575 1,580 1,573 1,573 20,000 1,570.8 1,592.7
12/15(月) 1,575 1,576 1,571 1,574 10,100 1,571.0 1,593.7
12/12(金) 1,574 1,575 1,568 1,575 25,100 1,571.0 1,594.2
12/11(木) 1,572 1,573 1,558 1,560 27,700 1,573.1 1,594.5
12/10(水) 1,573 1,577 1,567 1,571 22,800 1,580.2 1,594.7
12/09(火) 1,574 1,580 1,571 1,574 24,500 1,584.0 1,595.3
12/08(月) 1,580 1,594 1,573 1,574 30,000 1,591.5 1,596.5
12/05(金) 1,595 1,595 1,586 1,586 7,700 1,600.5 1,597.3
12/04(木) 1,590 1,599 1,585 1,595 11,800 1,610.4 1,597.8
12/03(水) 1,609 1,609 1,590 1,590 18,000 1,615.2 1,598.4
12/02(火) 1,628 1,628 1,612 1,612 8,500 1,620.6 1,600.3
12/01(月) 1,628 1,629 1,612 1,619 20,900 1,619.1 1,600.1
11/28(金) 1,618 1,638 1,618 1,636 13,400 1,617.5 1,599.9
11/27(木) 1,618 1,627 1,616 1,619 9,300 1,606.8 1,598.5
11/26(水) 1,604 1,617 1,604 1,617 9,900 1,598.9 1,598.6
11/25(火) 1,616 1,618 1,602 1,604 9,600 1,591.9 1,599.4
11/21(金) 1,580 1,612 1,580 1,612 25,300 1,589.8 1,600.0
11/20(木) 1,584 1,588 1,576 1,582 9,700 1,587.1 1,600.6
11/19(水) 1,580 1,586 1,573 1,580 14,000 1,590.5 1,602.1
11/18(火) 1,592 1,592 1,580 1,581 13,200 1,594.3 1,603.6
11/17(月) 1,597 1,602 1,594 1,594 10,900 1,596.5 1,604.7
11/14(金) 1,598 1,604 1,595 1,598 10,300 1,597.0 1,605.8
11/13(木) 1,600 1,606 1,599 1,599 6,100 1,594.7 1,606.6
11/12(水) 1,591 1,605 1,591 1,599 11,100 1,591.5 1,607.8
11/11(火) 1,600 1,602 1,584 1,592 8,400 1,585.0 1,609.2
11/10(月) 1,590 1,600 1,589 1,596 10,300 1,583.6 1,610.2
11/07(金) 1,583 1,595 1,580 1,587 8,100 1,585.2 1,610.5
11/06(木) 1,567 1,591 1,559 1,583 20,700 1,586.5 1,611.4
11/05(水) 1,584 1,598 1,562 1,567 51,800 1,589.8 1,613.3
11/04(火) 1,609 1,617 1,585 1,585 32,400 1,598.6 1,616.8
10/31(金) 1,591 1,604 1,584 1,604 27,200 1,609.1 1,620.6
10/30(木) 1,607 1,608 1,594 1,594 21,000 1,609.7 1,622.9
10/29(水) 1,610 1,612 1,599 1,599 10,600 1,613.7 1,626.2
10/28(火) 1,638 1,638 1,611 1,611 12,600 1,614.1 1,629.2
10/27(月) 1,614 1,638 1,614 1,638 16,600 1,616.4 1,632.0
10/24(金) 1,626 1,626 1,607 1,607 20,200 1,615.8 1,633.2
10/23(木) 1,604 1,641 1,604 1,614 20,900 1,618.5 1,635.3
10/22(水) 1,633 1,633 1,601 1,601 30,000 1,621.2 1,637.3
10/21(火) 1,635 1,635 1,622 1,622 6,800 1,624.8 1,638.2
10/20(月) 1,621 1,635 1,621 1,635 12,100 1,623.8 1,638.4
10/17(金) 1,627 1,627 1,618 1,620 5,400 1,618.7 1,637.9
10/16(木) 1,619 1,633 1,619 1,627 6,700 1,618.7 1,637.8
10/15(水) 1,618 1,623 1,613 1,619 6,300 1,617.0 1,637.2
10/14(火) 1,605 1,625 1,598 1,618 23,600 1,618.7 1,637.1
10/10(金) 1,613 1,618 1,609 1,609 17,200 1,622.1 1,637.1
10/09(木) 1,615 1,623 1,615 1,620 6,400 1,623.7 1,637.6
10/08(水) 1,628 1,639 1,618 1,618 9,400 1,620.6 1,637.0
10/07(火) 1,638 1,638 1,628 1,628 10,900 1,618.7 1,636.3
10/06(月) 1,621 1,637 1,621 1,635 18,100 1,619.1 1,635.2
10/03(金) 1,605 1,618 1,605 1,617 8,000 1,622.9 1,633.9
10/02(木) 1,618 1,618 1,605 1,605 13,200 1,635.5 1,633.2
10/01(水) 1,632 1,632 1,609 1,609 23,000 1,647.3 1,633.1
09/30(火) 1,652 1,652 1,630 1,630 15,600 1,660.3 1,632.9
09/29(月) 1,672 1,672 1,654 1,654 15,700 1,669.5 1,632.1
09/26(金) 1,664 1,683 1,663 1,680 20,900 1,674.9 1,630.1
09/25(木) 1,674 1,674 1,661 1,664 10,700 1,672.5 1,627.1
09/24(水) 1,677 1,677 1,661 1,674 14,100 1,671.7 1,624.9
09/22(月) 1,679 1,679 1,671 1,676 5,800 1,669.3 1,621.8
09/19(金) 1,668 1,682 1,655 1,681 28,100 1,658.8 1,618.5
09/18(木) 1,662 1,668 1,649 1,668 12,100 1,648.2 1,615.2
09/17(水) 1,660 1,661 1,636 1,660 12,200 1,639.2 1,612.4
09/16(火) 1,631 1,662 1,631 1,662 17,300 1,630.8 -
09/12(金) 1,624 1,630 1,622 1,623 11,400 1,620.8 -
09/11(木) 1,623 1,628 1,620 1,628 4,900 1,619.3 -
09/10(水) 1,617 1,625 1,617 1,623 13,700 1,617.3 -
09/09(火) 1,619 1,622 1,613 1,618 6,100 1,616.9 -
09/08(月) 1,618 1,621 1,611 1,612 8,200 1,614.5 -
09/05(金) 1,618 1,621 1,609 1,616 8,500 1,612.6 -
09/04(木) 1,621 1,621 1,611 1,618 7,600 1,609.2 -
09/03(水) 1,607 1,621 1,605 1,621 16,000 1,606.0 -
09/02(火) 1,608 1,612 1,595 1,606 20,100 1,602.1 -
09/01(月) 1,599 1,609 1,598 1,603 5,100 1,601.5 -
08/29(金) 1,602 1,605 1,598 1,599 6,700 1,601.7 -
08/28(木) 1,599 1,605 1,598 1,602 6,700 1,603.8 -
08/27(水) 1,598 1,605 1,597 1,601 8,000 1,604.0 -
08/26(火) 1,605 1,606 1,599 1,603 6,900 1,605.1 -
08/25(月) 1,609 1,612 1,602 1,604 9,300 1,606.0 -
08/22(金) 1,601 1,613 1,601 1,609 9,400 1,604.7 -
08/21(木) 1,606 1,608 1,603 1,603 9,200 1,601.5 -
08/20(水) 1,605 1,609 1,605 1,607 6,200 1,600.8 -
08/19(火) 1,604 1,608 1,599 1,608 8,100 1,598.7 -
08/18(月) 1,593 1,605 1,593 1,597 10,700 1,597.2 -
08/15(金) 1,599 1,599 1,593 1,593 8,800 1,596.8 -
08/14(木) 1,595 1,599 1,591 1,599 11,200 1,596.1 -
08/13(水) 1,598 1,602 1,596 1,596 9,500 1,593.6 -
同セクター（卸売業）の関連銘柄
167A リョーサン菱洋ホールディングス 2667 イメージ　ワン 2676 高千穂交易 2693 ＹＫＴ 2700 木徳神糧 2721 ジェイホールディングス 2733 あらた 2737 トーメンデバイス
同じ「卸売業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?