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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 5,442 | 5,487 | 5,412 | 5,429 | -13 | -0.2% | 172,600 |
| 2025/06/12 | 5,369 | 5,443 | 5,369 | 5,442 | +82 | +1.5% | 189,800 |
| 2025/06/11 | 5,384 | 5,429 | 5,354 | 5,360 | +6 | +0.1% | 185,500 |
| 2025/06/10 | 5,377 | 5,392 | 5,335 | 5,354 | -31 | -0.6% | 232,500 |
| 2025/06/09 | 5,326 | 5,399 | 5,318 | 5,385 | +99 | +1.9% | 218,600 |
| 2025/06/06 | 5,274 | 5,330 | 5,274 | 5,286 | +20 | +0.4% | 184,300 |
| 2025/06/05 | 5,298 | 5,335 | 5,244 | 5,266 | -32 | -0.6% | 170,000 |
| 2025/06/04 | 5,252 | 5,343 | 5,244 | 5,298 | +42 | +0.8% | 177,800 |
| 2025/06/03 | 5,321 | 5,321 | 5,241 | 5,256 | -65 | -1.2% | 212,800 |
| 2025/06/02 | 5,269 | 5,321 | 5,241 | 5,321 | +8 | +0.2% | 205,100 |
| 2025/05/30 | 5,200 | 5,334 | 5,196 | 5,313 | +113 | +2.2% | 627,900 |
| 2025/05/29 | 5,200 | 5,212 | 5,172 | 5,200 | ±0 | ±0% | 226,400 |
| 2025/05/28 | 5,186 | 5,214 | 5,151 | 5,200 | +26 | +0.5% | 248,600 |
| 2025/05/27 | 5,157 | 5,206 | 5,155 | 5,174 | +54 | +1.1% | 182,900 |
| 2025/05/26 | 5,181 | 5,200 | 5,099 | 5,120 | -69 | -1.3% | 135,300 |
| 2025/05/23 | 5,220 | 5,227 | 5,181 | 5,189 | -11 | -0.2% | 196,400 |
| 2025/05/22 | 5,200 | 5,225 | 5,154 | 5,200 | ±0 | ±0% | 323,100 |
| 2025/05/21 | 5,201 | 5,238 | 5,170 | 5,200 | +36 | +0.7% | 253,300 |
| 2025/05/20 | 5,220 | 5,222 | 5,145 | 5,164 | +17 | +0.3% | 310,600 |
| 2025/05/19 | 5,071 | 5,181 | 5,050 | 5,147 | +35 | +0.7% | 231,000 |
| 2025/05/16 | 5,104 | 5,158 | 5,064 | 5,112 | +8 | +0.2% | 232,000 |
| 2025/05/15 | 5,065 | 5,150 | 5,050 | 5,104 | +22 | +0.4% | 292,200 |
| 2025/05/14 | 5,262 | 5,270 | 5,045 | 5,082 | -304 | -5.6% | 330,700 |
| 2025/05/13 | 5,282 | 5,495 | 5,188 | 5,386 | +156 | +3% | 285,000 |
| 2025/05/12 | 5,261 | 5,295 | 5,175 | 5,230 | -43 | -0.8% | 183,300 |
| 2025/05/09 | 5,250 | 5,305 | 5,180 | 5,273 | +44 | +0.8% | 142,500 |
| 2025/05/08 | 5,205 | 5,244 | 5,181 | 5,229 | -9 | -0.2% | 128,800 |
| 2025/05/07 | 5,120 | 5,244 | 5,081 | 5,238 | +101 | +2% | 209,200 |
| 2025/05/02 | 5,120 | 5,180 | 5,075 | 5,137 | -35 | -0.7% | 191,200 |
| 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 |
1～
50
件表示中 / 3720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 | 542,300円 | +2.8% | -9.6% | 1.84% | 11.86倍 | 0.96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 |
| ミスミＧ | 190,700円 | -0.5% | -10.8% | 2.14% | 16.37倍 | 1.50倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３０％ |
| メディパル | 237,500円 | +3.1% | +5.7% | 2.69% | 14.28倍 | 0.79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 | 195,400円 | +4.9% | -1.9% | 3.48% | 14.20倍 | 0.74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 |
| 岩谷産 | 156,500円 | +6.1% | +2.6% | 3.00% | 7.38倍 | 0.94倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
市場注目の銘柄
チャート関連のコラム
