7480: スズデン(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 15,471百万円
単元株式 100
PER/PBR/配当 36.21 / 0.9 / 35(3.43%)
権利/配当落日 16/03/29 / 15/12/17
年初来高/安 1,187.0(16/01/05) / 981.0(16/02/12)
上場来高/安 1,196.0(15/12/17) / 394.0(11/03/15)
信用買/売 24,100 / 45,400 (0.53)

株価時系列データ(日足)
2019/10/11 1326.0 1329.0 1324.0 1325.0 5000
2019/10/10 1336.0 1336.0 1322.0 1326.0 4200
2019/10/09 1328.0 1340.0 1326.0 1340.0 3900
2019/10/08 1325.0 1333.0 1322.0 1330.0 4900
2019/10/07 1325.0 1325.0 1316.0 1322.0 5000
2019/10/04 1328.0 1328.0 1312.0 1325.0 5700
2019/10/03 1333.0 1335.0 1318.0 1326.0 13800
2019/10/02 1319.0 1344.0 1319.0 1339.0 7400
2019/10/01 1315.0 1328.0 1315.0 1328.0 7000
2019/09/30 1310.0 1320.0 1306.0 1314.0 12200
2019/09/27 1330.0 1343.0 1319.0 1325.0 15700
2019/09/26 1360.0 1379.0 1360.0 1370.0 19100
2019/09/25 1370.0 1370.0 1346.0 1357.0 23400
2019/09/24 1359.0 1380.0 1359.0 1366.0 15900
2019/09/20 1391.0 1393.0 1358.0 1358.0 30100
2019/09/19 1379.0 1408.0 1379.0 1405.0 19200
2019/09/18 1393.0 1396.0 1380.0 1395.0 16000
2019/09/17 1393.0 1406.0 1381.0 1392.0 15900
2019/09/13 1400.0 1400.0 1386.0 1393.0 23100
2019/09/12 1378.0 1397.0 1378.0 1393.0 21700
2019/09/11 1349.0 1379.0 1349.0 1378.0 17500
2019/09/10 1332.0 1350.0 1324.0 1348.0 9100
2019/09/09 1307.0 1330.0 1307.0 1326.0 7900
2019/09/06 1315.0 1319.0 1293.0 1308.0 13200
2019/09/05 1271.0 1300.0 1269.0 1300.0 10700
2019/09/04 1266.0 1268.0 1257.0 1266.0 4800
2019/09/03 1261.0 1277.0 1254.0 1268.0 7500
2019/09/02 1270.0 1279.0 1252.0 1261.0 4700
2019/08/30 1241.0 1272.0 1241.0 1271.0 9500
2019/08/29 1239.0 1245.0 1228.0 1231.0 6800
2019/08/28 1241.0 1243.0 1232.0 1234.0 6700
2019/08/27 1251.0 1263.0 1241.0 1242.0 10700
2019/08/26 1246.0 1268.0 1237.0 1250.0 21900
2019/08/23 1307.0 1308.0 1283.0 1295.0 11100
2019/08/22 1332.0 1332.0 1304.0 1307.0 6400
2019/08/21 1331.0 1331.0 1318.0 1324.0 3400
2019/08/20 1317.0 1341.0 1315.0 1341.0 10600
2019/08/19 1318.0 1318.0 1308.0 1315.0 5100
2019/08/16 1319.0 1319.0 1304.0 1313.0 4200
2019/08/15 1307.0 1327.0 1307.0 1321.0 5100
2019/08/14 1309.0 1335.0 1301.0 1329.0 10400
2019/08/13 1330.0 1330.0 1289.0 1304.0 12900
2019/08/09 1335.0 1339.0 1328.0 1333.0 9800
2019/08/08 1327.0 1344.0 1316.0 1332.0 10700
2019/08/07 1307.0 1327.0 1298.0 1327.0 19000
2019/08/06 1293.0 1318.0 1282.0 1310.0 23800
2019/08/05 1296.0 1323.0 1255.0 1307.0 51500
2019/08/02 1317.0 1323.0 1299.0 1304.0 20100
2019/08/01 1317.0 1326.0 1314.0 1324.0 10800
2019/07/31 1320.0 1328.0 1317.0 1320.0 13500
2019/07/30 1317.0 1334.0 1317.0 1328.0 10900
2019/07/29 1320.0 1322.0 1311.0 1320.0 8900
2019/07/26 1324.0 1343.0 1323.0 1331.0 10600
2019/07/25 1337.0 1347.0 1335.0 1342.0 7400
2019/07/24 1321.0 1341.0 1321.0 1339.0 8600
2019/07/23 1313.0 1329.0 1313.0 1325.0 9700
2019/07/22 1311.0 1330.0 1311.0 1316.0 8900
2019/07/19 1299.0 1330.0 1299.0 1319.0 10700
2019/07/18 1330.0 1330.0 1295.0 1295.0 17300
2019/07/17 1354.0 1354.0 1332.0 1334.0 14400
2019/07/16 1360.0 1360.0 1343.0 1353.0 10600
2019/07/12 1370.0 1374.0 1351.0 1351.0 9900
2019/07/11 1361.0 1370.0 1353.0 1368.0 7900
2019/07/10 1369.0 1369.0 1356.0 1364.0 9100