スズケンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 5,176 | 5,218 | 5,165 | 5,172 | -4 | -0.1% | 198,100 |
| 2025/04/30 | 5,170 | 5,243 | 5,149 | 5,176 | +98 | +1.9% | 303,200 |
| 2025/04/28 | 5,062 | 5,103 | 5,039 | 5,078 | -17 | -0.3% | 681,100 |
| 2025/04/25 | 5,130 | 5,160 | 5,085 | 5,095 | -84 | -1.6% | 193,200 |
| 2025/04/24 | 5,167 | 5,256 | 5,151 | 5,179 | +1 | ±0% | 223,700 |
| 2025/04/23 | 5,038 | 5,221 | 4,990 | 5,178 | +280 | +5.7% | 334,200 |
| 2025/04/22 | 4,893 | 4,922 | 4,864 | 4,898 | +5 | +0.1% | 68,000 |
| 2025/04/21 | 4,870 | 4,917 | 4,856 | 4,893 | -7 | -0.1% | 53,800 |
| 2025/04/18 | 4,858 | 4,922 | 4,848 | 4,900 | +57 | +1.2% | 85,300 |
| 2025/04/17 | 4,843 | 4,871 | 4,800 | 4,843 | -11 | -0.2% | 113,300 |
| 2025/04/16 | 4,858 | 4,879 | 4,832 | 4,854 | ±0 | ±0% | 129,400 |
| 2025/04/15 | 4,835 | 4,867 | 4,828 | 4,854 | +28 | +0.6% | 157,900 |
| 2025/04/14 | 4,733 | 4,841 | 4,693 | 4,826 | +123 | +2.6% | 166,100 |
| 2025/04/11 | 4,643 | 4,738 | 4,602 | 4,703 | -80 | -1.7% | 262,000 |
| 2025/04/10 | 4,843 | 4,843 | 4,680 | 4,783 | +220 | +4.8% | 199,200 |
| 2025/04/09 | 4,594 | 4,643 | 4,511 | 4,563 | -37 | -0.8% | 340,300 |
| 2025/04/08 | 4,547 | 4,618 | 4,460 | 4,600 | +100 | +2.2% | 397,200 |
| 2025/04/07 | 4,406 | 4,571 | 4,406 | 4,500 | -345 | -7.1% | 397,400 |
| 2025/04/04 | 4,798 | 4,879 | 4,784 | 4,845 | +28 | +0.6% | 229,500 |
| 2025/04/03 | 4,777 | 4,827 | 4,735 | 4,817 | -85 | -1.7% | 202,800 |
| 2025/04/02 | 4,961 | 4,974 | 4,886 | 4,902 | -73 | -1.5% | 176,800 |
| 2025/04/01 | 4,962 | 4,989 | 4,945 | 4,975 | +35 | +0.7% | 175,100 |
| 2025/03/31 | 4,909 | 4,943 | 4,860 | 4,940 | -68 | -1.4% | 233,700 |
| 2025/03/28 | 5,004 | 5,030 | 4,974 | 5,008 | -47 | -0.9% | 204,000 |
| 2025/03/27 | 5,000 | 5,055 | 4,946 | 5,055 | -55 | -1.1% | 399,600 |
| 2025/03/26 | 5,136 | 5,156 | 5,078 | 5,110 | -26 | -0.5% | 255,000 |
| 2025/03/25 | 5,046 | 5,145 | 5,035 | 5,136 | +59 | +1.2% | 155,000 |
| 2025/03/24 | 5,057 | 5,077 | 4,993 | 5,077 | +8 | +0.2% | 149,200 |
| 2025/03/21 | 4,967 | 5,069 | 4,961 | 5,069 | +102 | +2.1% | 703,400 |
| 2025/03/19 | 4,946 | 5,004 | 4,945 | 4,967 | +22 | +0.4% | 113,100 |
| 2025/03/18 | 4,905 | 4,981 | 4,905 | 4,945 | +57 | +1.2% | 232,700 |
| 2025/03/17 | 4,886 | 4,909 | 4,843 | 4,888 | +2 | ±0% | 122,800 |
| 2025/03/14 | 4,910 | 4,910 | 4,866 | 4,886 | -36 | -0.7% | 170,100 |
| 2025/03/13 | 4,918 | 4,951 | 4,875 | 4,922 | -33 | -0.7% | 171,600 |
| 2025/03/12 | 4,848 | 4,981 | 4,832 | 4,955 | +123 | +2.5% | 211,300 |
| 2025/03/11 | 4,941 | 4,986 | 4,810 | 4,832 | -114 | -2.3% | 321,400 |
| 2025/03/10 | 5,018 | 5,047 | 4,946 | 4,946 | -32 | -0.6% | 214,900 |
| 2025/03/07 | 4,998 | 5,039 | 4,976 | 4,978 | -60 | -1.2% | 276,100 |
| 2025/03/06 | 4,954 | 5,052 | 4,951 | 5,038 | +86 | +1.7% | 283,500 |
| 2025/03/05 | 4,858 | 4,977 | 4,858 | 4,952 | +131 | +2.7% | 308,000 |
| 2025/03/04 | 4,846 | 4,875 | 4,814 | 4,821 | -16 | -0.3% | 238,000 |
| 2025/03/03 | 4,759 | 4,845 | 4,758 | 4,837 | +78 | +1.6% | 233,300 |
| 2025/02/28 | 4,776 | 4,800 | 4,740 | 4,759 | -11 | -0.2% | 279,100 |
| 2025/02/27 | 4,800 | 4,800 | 4,735 | 4,770 | -18 | -0.4% | 183,800 |
| 2025/02/26 | 4,839 | 4,845 | 4,708 | 4,788 | -52 | -1.1% | 322,400 |
| 2025/02/25 | 4,982 | 5,041 | 4,826 | 4,840 | -134 | -2.7% | 352,500 |
| 2025/02/21 | 5,031 | 5,103 | 4,960 | 4,974 | -18 | -0.4% | 300,800 |
| 2025/02/20 | 5,024 | 5,050 | 4,956 | 4,992 | -22 | -0.4% | 234,700 |
| 2025/02/19 | 5,026 | 5,095 | 4,968 | 5,014 | +25 | +0.5% | 247,300 |
| 2025/02/18 | 5,024 | 5,059 | 4,985 | 4,989 | -35 | -0.7% | 221,200 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「スズケン」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 |
|---|---|---|---|---|---|---|---|---|
| スズケン | 517,200円 | +0.6% | +1.2% | 1.93% | 10.84倍 | 0.87倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
| メディパル | 242,800円 | +2.9% | +2.2% | 2.55% | 15.07倍 | 0.82倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
| アルフレッサＨＤ | 215,900円 | +3.7% | 0.0% | 2.92% | 14.02倍 | 0.80倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
| マクニカＨＤ | 199,700円 | +1.1% | -32.2% | 3.51% | 11.88倍 | 1.44倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
| 東邦ＨＤ | 468,600円 | +1.0% | -7.7% | 1.39% | 17.35倍 | 1.12倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
市場注目の銘柄
チャート関連のコラム
