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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 4,028 | 4,042 | 4,010 | 4,034 | +6 | +0.1% | 176,700 |
| 2023/08/03 | 4,082 | 4,091 | 4,023 | 4,028 | -100 | -2.4% | 213,500 |
| 2023/08/02 | 4,150 | 4,168 | 4,119 | 4,128 | -32 | -0.8% | 251,100 |
| 2023/08/01 | 4,148 | 4,162 | 4,115 | 4,160 | +11 | +0.3% | 302,300 |
| 2023/07/31 | 4,175 | 4,180 | 4,132 | 4,149 | +6 | +0.1% | 296,900 |
| 2023/07/28 | 4,124 | 4,155 | 4,089 | 4,143 | -45 | -1.1% | 252,300 |
| 2023/07/27 | 4,139 | 4,191 | 4,131 | 4,188 | +51 | +1.2% | 213,300 |
| 2023/07/26 | 4,103 | 4,146 | 4,097 | 4,137 | +35 | +0.9% | 117,400 |
| 2023/07/25 | 4,084 | 4,103 | 4,052 | 4,102 | +2 | ±0% | 108,400 |
| 2023/07/24 | 4,079 | 4,109 | 4,065 | 4,100 | +42 | +1% | 99,200 |
| 2023/07/21 | 3,993 | 4,064 | 3,984 | 4,058 | +73 | +1.8% | 175,900 |
| 2023/07/20 | 4,022 | 4,038 | 3,954 | 3,985 | -37 | -0.9% | 159,200 |
| 2023/07/19 | 3,984 | 4,022 | 3,965 | 4,022 | +70 | +1.8% | 194,300 |
| 2023/07/18 | 3,910 | 3,956 | 3,904 | 3,952 | +50 | +1.3% | 102,600 |
| 2023/07/14 | 3,869 | 3,910 | 3,859 | 3,902 | +75 | +2% | 172,700 |
| 2023/07/13 | 3,857 | 3,859 | 3,826 | 3,827 | -5 | -0.1% | 92,600 |
| 2023/07/12 | 3,845 | 3,862 | 3,822 | 3,832 | -16 | -0.4% | 99,200 |
| 2023/07/11 | 3,881 | 3,885 | 3,828 | 3,848 | -8 | -0.2% | 158,100 |
| 2023/07/10 | 3,867 | 3,876 | 3,837 | 3,856 | ±0 | ±0% | 122,300 |
| 2023/07/07 | 3,880 | 3,886 | 3,829 | 3,856 | -46 | -1.2% | 171,500 |
| 2023/07/06 | 3,952 | 3,976 | 3,882 | 3,902 | -64 | -1.6% | 225,400 |
| 2023/07/05 | 3,920 | 4,007 | 3,912 | 3,966 | +29 | +0.7% | 174,200 |
| 2023/07/04 | 3,961 | 3,971 | 3,916 | 3,937 | -39 | -1% | 173,100 |
| 2023/07/03 | 3,928 | 3,986 | 3,928 | 3,976 | +63 | +1.6% | 191,000 |
| 2023/06/30 | 3,920 | 3,931 | 3,859 | 3,913 | +15 | +0.4% | 242,100 |
| 2023/06/29 | 3,903 | 3,924 | 3,870 | 3,898 | -12 | -0.3% | 184,600 |
| 2023/06/28 | 3,814 | 3,910 | 3,806 | 3,910 | +91 | +2.4% | 263,800 |
| 2023/06/27 | 3,832 | 3,848 | 3,806 | 3,819 | -4 | -0.1% | 169,900 |
| 2023/06/26 | 3,844 | 3,859 | 3,780 | 3,823 | -9 | -0.2% | 197,500 |
| 2023/06/23 | 3,848 | 3,880 | 3,809 | 3,832 | -9 | -0.2% | 216,800 |
| 2023/06/22 | 3,850 | 3,867 | 3,817 | 3,841 | -7 | -0.2% | 210,200 |
| 2023/06/21 | 3,800 | 3,867 | 3,793 | 3,848 | +42 | +1.1% | 224,100 |
| 2023/06/20 | 3,748 | 3,810 | 3,736 | 3,806 | +49 | +1.3% | 280,200 |
| 2023/06/19 | 3,740 | 3,778 | 3,721 | 3,757 | +32 | +0.9% | 268,200 |
| 2023/06/16 | 3,679 | 3,740 | 3,675 | 3,725 | +57 | +1.6% | 356,600 |
| 2023/06/15 | 3,660 | 3,695 | 3,655 | 3,668 | +14 | +0.4% | 210,100 |
| 2023/06/14 | 3,685 | 3,692 | 3,647 | 3,654 | -10 | -0.3% | 216,300 |
| 2023/06/13 | 3,640 | 3,678 | 3,618 | 3,664 | +52 | +1.4% | 349,000 |
| 2023/06/12 | 3,651 | 3,659 | 3,611 | 3,612 | -12 | -0.3% | 141,400 |
| 2023/06/09 | 3,638 | 3,652 | 3,610 | 3,624 | +19 | +0.5% | 254,000 |
| 2023/06/08 | 3,659 | 3,661 | 3,601 | 3,605 | -28 | -0.8% | 218,200 |
| 2023/06/07 | 3,677 | 3,686 | 3,613 | 3,633 | -65 | -1.8% | 224,200 |
| 2023/06/06 | 3,689 | 3,700 | 3,640 | 3,698 | +5 | +0.1% | 198,800 |
| 2023/06/05 | 3,680 | 3,708 | 3,652 | 3,693 | +43 | +1.2% | 336,300 |
| 2023/06/02 | 3,565 | 3,650 | 3,565 | 3,650 | +110 | +3.1% | 242,600 |
| 2023/06/01 | 3,515 | 3,560 | 3,515 | 3,540 | +40 | +1.1% | 244,500 |
| 2023/05/31 | 3,490 | 3,520 | 3,475 | 3,500 | -25 | -0.7% | 386,500 |
| 2023/05/30 | 3,535 | 3,535 | 3,485 | 3,525 | -10 | -0.3% | 207,300 |
| 2023/05/29 | 3,555 | 3,560 | 3,515 | 3,535 | -10 | -0.3% | 215,600 |
| 2023/05/26 | 3,545 | 3,575 | 3,530 | 3,545 | -45 | -1.3% | 265,100 |
451～
500
件表示中 / 3717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 | 535,400円 | +2.8% | -9.6% | 1.87% | 11.71倍 | 0.94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 | 189,800円 | -0.5% | -10.8% | 2.15% | 16.29倍 | 1.49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 | 231,300円 | +3.1% | +5.7% | 2.77% | 13.91倍 | 0.77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 | 193,300円 | +4.9% | -1.9% | 3.52% | 14.06倍 | 0.73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 | 147,600円 | +6.1% | +2.6% | 3.18% | 6.96倍 | 0.88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
