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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 6,021 | 6,100 | 5,877 | 5,884 | -186 | -3.1% | 199,800 |
| 2025/09/16 | 6,078 | 6,090 | 5,999 | 6,070 | -8 | -0.1% | 224,900 |
| 2025/09/12 | 6,160 | 6,160 | 6,054 | 6,078 | -7 | -0.1% | 188,000 |
| 2025/09/11 | 6,068 | 6,136 | 6,031 | 6,085 | -31 | -0.5% | 160,000 |
| 2025/09/10 | 6,120 | 6,145 | 6,096 | 6,116 | -4 | -0.1% | 117,900 |
| 2025/09/09 | 6,090 | 6,150 | 6,075 | 6,120 | +46 | +0.8% | 131,800 |
| 2025/09/08 | 6,050 | 6,099 | 6,036 | 6,074 | +50 | +0.8% | 140,700 |
| 2025/09/05 | 6,030 | 6,054 | 5,987 | 6,024 | +5 | +0.1% | 154,100 |
| 2025/09/04 | 6,020 | 6,037 | 5,992 | 6,019 | +25 | +0.4% | 136,000 |
| 2025/09/03 | 5,978 | 6,001 | 5,922 | 5,994 | +37 | +0.6% | 222,500 |
| 2025/09/02 | 6,000 | 6,020 | 5,939 | 5,957 | -6 | -0.1% | 147,600 |
| 2025/09/01 | 5,848 | 5,964 | 5,833 | 5,963 | +130 | +2.2% | 139,600 |
| 2025/08/29 | 5,907 | 5,918 | 5,833 | 5,833 | -64 | -1.1% | 138,100 |
| 2025/08/28 | 5,880 | 5,939 | 5,872 | 5,897 | +48 | +0.8% | 171,900 |
| 2025/08/27 | 5,830 | 5,866 | 5,798 | 5,849 | +40 | +0.7% | 163,600 |
| 2025/08/26 | 5,840 | 5,848 | 5,802 | 5,809 | -31 | -0.5% | 198,100 |
| 2025/08/25 | 5,825 | 5,858 | 5,785 | 5,840 | -62 | -1.1% | 121,000 |
| 2025/08/22 | 5,904 | 5,910 | 5,850 | 5,902 | +46 | +0.8% | 120,900 |
| 2025/08/21 | 5,908 | 5,929 | 5,817 | 5,856 | -21 | -0.4% | 105,900 |
| 2025/08/20 | 5,825 | 5,907 | 5,825 | 5,877 | +68 | +1.2% | 136,300 |
| 2025/08/19 | 5,773 | 5,853 | 5,759 | 5,809 | +74 | +1.3% | 165,200 |
| 2025/08/18 | 5,666 | 5,760 | 5,655 | 5,735 | +81 | +1.4% | 186,300 |
| 2025/08/15 | 5,568 | 5,692 | 5,568 | 5,654 | +104 | +1.9% | 289,500 |
| 2025/08/14 | 5,949 | 5,950 | 5,504 | 5,550 | -444 | -7.4% | 320,700 |
| 2025/08/13 | 5,967 | 6,080 | 5,873 | 5,994 | +27 | +0.5% | 300,700 |
| 2025/08/12 | 6,000 | 6,032 | 5,950 | 5,967 | -38 | -0.6% | 210,500 |
| 2025/08/08 | 5,890 | 6,005 | 5,888 | 6,005 | +115 | +2% | 147,600 |
| 2025/08/07 | 5,939 | 6,006 | 5,882 | 5,890 | -25 | -0.4% | 228,400 |
| 2025/08/06 | 5,845 | 5,918 | 5,845 | 5,915 | +95 | +1.6% | 134,000 |
| 2025/08/05 | 5,800 | 5,845 | 5,759 | 5,820 | +61 | +1.1% | 145,900 |
| 2025/08/04 | 5,711 | 5,759 | 5,658 | 5,759 | +2 | ±0% | 146,300 |
| 2025/08/01 | 5,720 | 5,796 | 5,717 | 5,757 | +37 | +0.6% | 154,200 |
| 2025/07/31 | 5,690 | 5,755 | 5,680 | 5,720 | +47 | +0.8% | 202,300 |
| 2025/07/30 | 5,650 | 5,699 | 5,634 | 5,673 | +30 | +0.5% | 172,000 |
| 2025/07/29 | 5,537 | 5,650 | 5,519 | 5,643 | +46 | +0.8% | 147,300 |
| 2025/07/28 | 5,600 | 5,662 | 5,595 | 5,597 | -24 | -0.4% | 159,400 |
| 2025/07/25 | 5,559 | 5,632 | 5,515 | 5,621 | +48 | +0.9% | 138,500 |
| 2025/07/24 | 5,550 | 5,582 | 5,516 | 5,573 | +72 | +1.3% | 184,100 |
| 2025/07/23 | 5,501 | 5,549 | 5,438 | 5,501 | +60 | +1.1% | 194,100 |
| 2025/07/22 | 5,478 | 5,507 | 5,426 | 5,441 | -66 | -1.2% | 171,200 |
| 2025/07/18 | 5,521 | 5,548 | 5,500 | 5,507 | +12 | +0.2% | 196,500 |
| 2025/07/17 | 5,398 | 5,515 | 5,398 | 5,495 | +97 | +1.8% | 171,900 |
| 2025/07/16 | 5,378 | 5,411 | 5,347 | 5,398 | +20 | +0.4% | 131,500 |
| 2025/07/15 | 5,352 | 5,378 | 5,318 | 5,378 | +57 | +1.1% | 120,700 |
| 2025/07/14 | 5,250 | 5,339 | 5,248 | 5,321 | +70 | +1.3% | 157,000 |
| 2025/07/11 | 5,273 | 5,325 | 5,250 | 5,251 | -13 | -0.2% | 135,500 |
| 2025/07/10 | 5,237 | 5,297 | 5,237 | 5,264 | +27 | +0.5% | 197,100 |
| 2025/07/09 | 5,212 | 5,273 | 5,200 | 5,237 | +25 | +0.5% | 191,400 |
| 2025/07/08 | 5,172 | 5,226 | 5,121 | 5,212 | +40 | +0.8% | 209,600 |
| 2025/07/07 | 5,207 | 5,235 | 5,171 | 5,172 | -35 | -0.7% | 146,900 |
1～
50
件表示中 / 3785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 | 588,400円 | +2.8% | -9.6% | 1.70% | 12.60倍 | 1.02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 | 264,000円 | +3.1% | +5.7% | 2.42% | 15.75倍 | 0.88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 | 224,300円 | +4.9% | -1.9% | 3.03% | 16.32倍 | 0.84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 |
| 東邦ＨＤ | 550,100円 | +3.5% | +9.1% | 1.64% | 21.60倍 | 1.32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 |
| 岩谷産 | 168,400円 | +6.1% | +2.6% | 2.79% | 7.94倍 | 1.00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
