7480 スズデン

7480
2024/09/18
時価
264億円
PER 予
16.32倍
2010年以降
7.46-92.86倍
(2010-2024年)
PBR
1.42倍
2010年以降
0.39-2.16倍
(2010-2024年)
配当 予
4.93%
ROE 予
8.68%
ROA 予
5.57%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,793
始値
1,801
高値
1,807
安値
1,783
終値 +0.61%
1,804
出来高 -37.02%
11,400

乖離率

株価(5日)
移動平均値
+0.28%
1,799
株価(25日)
移動平均値
-4.09%
1,881
出来高(5日)
移動平均値
-48.97%
22,340

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,8011,8071,7831,804+0.61%11,400264億3329万-4.09%16.321.42
09/171,7871,8001,7801,793+0.9%18,100262億7211万-4.73%16.221.41
09/131,8011,8011,7731,777-1.82%33,300260億3767万-5.63%16.071.39
09/121,8351,8411,8081,810-0.11%29,100265億2120万-3.93%16.371.42
09/111,8441,8441,8031,812-2.21%19,800265億5051万-3.82%16.391.42
09/101,8641,8801,8431,853-1.12%11,700271億5126万-1.7%16.761.45
09/091,8601,8781,8601,874-1.06%42,600274億5897万-0.27%16.951.47
09/061,9031,9031,8861,894-0.42%13,700277億5202万+0.85%17.131.49
09/051,9111,9221,8941,902-0.58%9,800278億6924万+1.39%17.21.49
09/041,9051,9251,9051,913-1.24%16,800280億3042万+2.03%17.31.5
09/031,9351,9481,9301,937+0.21%10,000283億8208万+3.36%17.521.52
09/021,9481,9481,9271,933-0.77%10,500283億2347万+3.26%17.481.52
08/301,9231,9481,9231,948+0.98%7,700285億4326万+4.23%17.621.53
08/291,9241,9331,9131,929+0.1%13,100282億6486万+3.38%17.451.51
08/281,9441,9441,9241,927-0.93%6,500282億3556万+3.38%17.431.51
08/271,9221,9461,9221,945+1.2%20,500284億9930万+4.4%17.591.53
08/261,9211,9221,9141,922+0.05%8,400281億6229万+3.22%17.381.51
08/231,8921,9211,8921,921+1.11%11,900281億4764万+3.11%17.371.51
08/221,8891,9001,8851,900+0.58%7,500278億3994万+1.93%17.181.49
08/211,8781,8971,8781,889-0.58%5,500276億7876万+1.12%17.081.48
08/201,8831,9001,8731,900+1.44%14,500278億3994万+1.55%17.181.49
08/191,8771,8851,8671,873-0.21%11,900274億4431万-0.11%16.941.47
08/161,8551,8851,8551,877+1.51%13,000275億293万-0.11%16.981.47
08/151,8401,8591,8401,849+0.65%9,700270億9265万-1.81%16.721.45
08/141,8351,8501,8341,837+0.16%9,400269億1682万-2.7%16.611.44
08/131,8161,8441,8151,834+0.99%15,700268億7286万-3.12%16.591.44
08/091,8451,8531,7951,816+0.61%29,000266億912万-4.37%16.421.43
08/081,7981,8531,7901,805-0.88%17,400264億4794万-5.3%16.321.42
08/071,7931,8411,7831,821+0.39%19,500266億8238万-4.81%16.471.43
08/061,7601,8531,7501,814+5.34%54,200265億7981万-5.42%16.411.42
08/051,8001,8191,6661,722-6.06%101,800252億3177万-10.55%15.571.35
08/021,8181,8641,8111,833-0.43%69,500268億5821万-5.27%16.581.44
08/011,8831,8861,8211,841-3.11%102,400269億7543万-5.15%16.651.45
07/311,8611,9001,8611,900+1.66%21,800278億3994万-2.36%17.181.49
07/301,8851,8851,8631,869-0.95%15,100273億8570万-4.06%16.91.47
07/291,8781,8871,8721,887+0.91%12,900276億4945万-3.33%17.071.48
07/261,8661,8831,8661,870+0.48%18,400274億36万-4.3%16.911.47
07/251,8651,8811,8561,861-1.06%30,900272億6848万-4.91%16.831.46
07/241,9031,9111,8811,881-1.52%19,700275億6154万-4.08%17.011.48
07/231,9191,9301,9001,910-0.21%33,700279億8646万-2.7%17.271.5
07/221,9311,9331,9131,914-1.44%19,000280億4507万-2.55%17.311.5
07/191,9651,9651,9411,942-1.12%17,800284億5534万-1.17%17.561.52
07/181,9771,9851,9621,964-0.96%15,700287億7770万0%17.761.54
07/171,9951,9961,9821,983-0.05%14,100290億5610万+1.07%17.931.56
07/161,9801,9931,9781,984+0.2%17,300290億7075万+1.22%17.941.56
07/121,9781,9951,9781,980-0.15%16,600290億1214万+1.18%17.911.55
07/111,9811,9841,9781,983+0.56%15,600290億5610万+1.48%17.931.56
07/101,9781,9781,9631,972-0.2%16,200288億9492万+1.18%17.841.55
07/091,9801,9801,9651,976+0.51%16,900289億5353万+1.59%17.871.55
07/081,9751,9771,9621,966-0.61%32,500288億701万+1.29%17.781.54
07/051,9921,9921,9581,978-0.7%24,600289億8284万+2.17%17.891.55
07/041,9721,9931,9721,992+0.71%20,600291億8797万+3.11%18.021.56
07/031,9581,9861,9581,978+0.82%26,300289億8284万+2.75%17.891.55
07/021,9811,9811,9571,962-0.56%41,600287億4840万+2.24%17.741.54
07/011,9801,9881,9611,973-0.35%34,100289億957万+3.08%17.841.55
06/281,9821,9821,9681,980+0.51%16,200290億1214万+3.72%17.911.55
06/271,9751,9811,9681,970-0.1%27,900288億6562万+3.47%17.821.55
06/261,9611,9741,9581,972+0.46%22,600288億9492万+3.84%17.841.55
06/251,9521,9671,9521,963+0.56%38,500287億6305万+3.64%17.751.54
06/241,9561,9591,9381,952+0.1%30,500286億187万+3.34%17.651.53
06/211,9491,9631,9461,950+0.46%40,500285億7257万+3.45%17.641.53
06/201,9321,9531,9321,941-0.51%27,600284億4069万+3.19%17.551.52
06/191,9401,9601,9401,951+0.57%24,500285億8722万+3.94%17.651.53
06/181,9361,9481,9321,940+0.26%19,800284億2604万+3.52%17.551.52
06/171,9301,9361,9101,935-0.62%25,100283億5278万+3.42%17.51.52
06/141,9041,9471,9041,947+2.04%45,900285億2861万+4.17%17.611.53
06/131,9211,9281,9081,908-0.73%24,800279億5716万+2.25%17.261.5
06/121,9341,9371,9201,922+0.26%20,400281億6229万+3.06%17.381.51
06/111,9361,9361,9161,917-0.42%23,500280億8903万+2.9%17.341.5
06/101,9191,9291,9101,925+1.42%38,400282億625万+3.33%17.411.51
06/071,8741,8991,8741,898+1.66%33,300278億1063万+1.5%17.171.49
06/061,8691,8741,8621,867+0.38%27,900273億5640万-0.69%16.891.47
06/051,8651,8781,8551,860-0.53%34,700272億5383万-1.64%16.821.46
06/041,8601,8701,8531,870+0.54%39,500274億36万-1.58%16.911.47
06/031,8581,8651,8521,860+0.27%48,600272億5383万-2.62%16.821.46
05/311,8341,8581,8311,855+1.26%56,400271億8057万-3.39%16.781.46
05/301,8081,8321,8021,832+0.88%57,700268億4356万-5.03%16.571.44
05/291,8531,8541,8151,816-1.73%54,400266億912万-6.34%16.421.43
05/281,8521,8631,8481,848-0.22%19,200270億7800万-5.04%16.711.45
05/271,8441,8581,8441,852+0.43%18,900271億3661万-5.22%16.751.45
05/241,8361,8451,8291,844-0.49%32,500270億1939万-5.97%16.681.45
05/231,8471,8581,8371,853+0.65%33,000271億5126万-5.89%16.761.45
05/221,8341,8481,8211,841+0.55%43,800269億7543万-6.97%16.651.44
05/211,8521,8561,8271,831-1.13%56,200268億2891万-7.9%16.561.44
05/201,8611,8671,8511,852-0.27%28,300271億3661万-7.31%16.751.45
05/171,8401,8631,8351,857+0.65%35,300272億987万-7.47%16.81.46
05/161,8651,8691,8381,845-1.18%64,000270億3404万-8.48%16.691.45
05/151,8791,8911,8651,867-0.48%44,600273億5640万-7.8%16.891.47
05/141,8751,8791,8601,876-0.16%53,700274億8827万-7.68%16.971.47
05/131,8681,8841,8431,879+0.59%84,900275億3223万-7.85%16.991.47
05/101,8951,8951,8561,868-0.95%105,200273億7105万-8.74%16.891.47
05/091,8751,8941,8601,886+0.86%100,700276億3480万-8.27%17.061.48
05/081,9051,9491,8591,870-2.25%285,200274億36万-9.49%16.911.47
05/072,1142,1341,9051,913-9.76%472,300280億3042万-7.94%17.31.5
05/022,1202,1282,1062,120-0.56%39,800310億6351万+1.58%19.171.66
05/012,1382,1472,1202,132-0.28%30,200312億3934万+1.96%19.281.67
04/302,1162,1382,1082,138+1.71%37,700313億2725万+2.1%19.341.68
04/262,1022,1192,0952,102-0.61%31,300307億9976万+0.29%19.011.65
04/252,1082,1222,1052,115+0.33%29,400309億9024万+0.71%19.131.66
04/242,0982,1092,0822,108+1.79%64,300308億8768万+0.19%19.071.65

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,010
7/20
756
3/18
348,900
6/14
--+10.49%
7/5
-7.3%
11/13
2009年
3月期
782
4/8
480
10/10
41,800
3/25
--+7.79%
3/27
-24.66%
10/10
2010年
3月期
572
4/2
395
11/24
48,900
3/26
--+8.71%
12/11
-15.67%
11/24
2011年
3月期
569
5/11
394
3/15
113,000
3/28
86億2182万59億7012万+8.35%
6/21
-26.48%
3/15
2012年
3月期
547
3/27
446
5/13
43,300
3/27
82億8847万67億5805万+8.86%
7/4
-7.14%
8/9
2013年
3月期
519
4/2
415
8/8
87,600
3/26
78億6419万62億8832万+6.69%
4/23
-7.21%
5/18
2014年
3月期
665
3/26
455
4/3

4/2
85,500
3/26
100億7647万68億9443万+15.13%
2/27
-5.37%
4/14
2015年
3月期
749
3/10
578
5/20

5/16
102,500
3/26
113億4929万87億5820万+5.01%
6/25
-6.62%
3/27
2016年
3月期
1,196
12/17
662
4/9
106,200
5/13
181億2250万100億3102万+24.61%
5/18
-9.02%
2/12
2017年
3月期
1,172
3/21
805
6/24
66,700
3/28
177億5884万121億9784万+5.97%
3/17
-9.16%
4/13
2018年
3月期
1,942
1/29
1,000
4/19

4/18

他3件
105,500
11/8
284億5534万151億5260万+12.14%
1/24
-6.3%
8/14
2019年
3月期
1,892
2/26
1,021
12/25
442,900
3/27
277億2271万149億6030万+21.24%
1/25
-20.24%
4/2
2020年
3月期
1,552
4/22
932
3/13
168,300
4/2
227億4083万136億5622万+9.35%
3/26
-24.33%
3/13
2021年
3月期
1,379
3/25
982
4/6

4/2
88,400
3/29
202億593万143億8885万+8.66%
5/11
-6.59%
8/7
2022年
3月期
2,345
3/29
1,252
4/2
152,000
10/20
343億6034万183億4505万+13.76%
2/21
-9.57%
5/10
2023年
3月期
2,877
3/9
1,843
6/22
235,600
9/26
421億5553万270億474万+10.4%
10/24
-10.05%
4/10
2024年
3月期
2,647
4/3
2,078
10/4
197,400
5/8
387億8543万304億4810万+7.65%
1/11
-10.68%
5/11
最新1,804
2024/9/18
11,400264億3329万-4.09%
1,881

年間値上がり率

2005/12/30 vs 2004/12/30
49%(1.49倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-27%(0.73倍)
2009/12/30 vs 2008/12/30
-27%(0.73倍)
2010/12/30 vs 2009/12/30
18%(1.18倍)
2011/12/30 vs 2010/12/30
-3%(0.97倍)
2012/12/28 vs 2011/12/30
-9%(0.91倍)
2013/12/30 vs 2012/12/28
16%(1.16倍)
2014/12/30 vs 2013/12/30
30%(1.3倍)
2015/12/30 vs 2014/12/30
67%(1.67倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
58%(1.58倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
24%(1.24倍)
2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/30
48%(1.48倍)
2022/12/30 vs 2021/12/30
26%(1.26倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/09/18 vs 2023/12/29
-23%(0.77倍)
過去安値
394円(2011/03/15)
358%(4.58倍)
1,804円(9/18)