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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,410 | 3,420 | 3,385 | 3,395 | -5 | -0.1% | 163,200 |
| 2023/02/01 | 3,420 | 3,455 | 3,400 | 3,400 | -15 | -0.4% | 118,800 |
| 2023/01/31 | 3,400 | 3,415 | 3,395 | 3,415 | +40 | +1.2% | 99,800 |
| 2023/01/30 | 3,385 | 3,395 | 3,370 | 3,375 | -15 | -0.4% | 150,200 |
| 2023/01/27 | 3,405 | 3,410 | 3,380 | 3,390 | -10 | -0.3% | 108,600 |
| 2023/01/26 | 3,400 | 3,405 | 3,370 | 3,400 | +10 | +0.3% | 82,000 |
| 2023/01/25 | 3,375 | 3,410 | 3,365 | 3,390 | +15 | +0.4% | 96,400 |
| 2023/01/24 | 3,365 | 3,380 | 3,340 | 3,375 | +35 | +1% | 152,000 |
| 2023/01/23 | 3,320 | 3,375 | 3,310 | 3,340 | +15 | +0.5% | 145,200 |
| 2023/01/20 | 3,335 | 3,355 | 3,315 | 3,325 | ±0 | ±0% | 101,300 |
| 2023/01/19 | 3,295 | 3,335 | 3,280 | 3,325 | +20 | +0.6% | 159,800 |
| 2023/01/18 | 3,280 | 3,350 | 3,250 | 3,305 | +50 | +1.5% | 173,000 |
| 2023/01/17 | 3,305 | 3,320 | 3,255 | 3,255 | -50 | -1.5% | 136,200 |
| 2023/01/16 | 3,310 | 3,330 | 3,280 | 3,305 | -10 | -0.3% | 194,800 |
| 2023/01/13 | 3,350 | 3,380 | 3,300 | 3,315 | -95 | -2.8% | 277,600 |
| 2023/01/12 | 3,410 | 3,440 | 3,380 | 3,410 | -5 | -0.1% | 244,200 |
| 2023/01/11 | 3,385 | 3,420 | 3,370 | 3,415 | +30 | +0.9% | 232,800 |
| 2023/01/10 | 3,445 | 3,460 | 3,385 | 3,385 | -75 | -2.2% | 214,100 |
| 2023/01/06 | 3,465 | 3,465 | 3,435 | 3,460 | -5 | -0.1% | 154,900 |
| 2023/01/05 | 3,415 | 3,470 | 3,365 | 3,465 | +30 | +0.9% | 240,500 |
| 2023/01/04 | 3,530 | 3,530 | 3,415 | 3,435 | -135 | -3.8% | 263,100 |
| 2022/12/30 | 3,585 | 3,605 | 3,560 | 3,570 | +5 | +0.1% | 162,200 |
| 2022/12/29 | 3,540 | 3,590 | 3,520 | 3,565 | +35 | +1% | 284,800 |
| 2022/12/28 | 3,550 | 3,555 | 3,520 | 3,530 | -20 | -0.6% | 160,400 |
| 2022/12/27 | 3,505 | 3,555 | 3,480 | 3,550 | +60 | +1.7% | 130,700 |
| 2022/12/26 | 3,580 | 3,580 | 3,480 | 3,490 | -40 | -1.1% | 95,100 |
| 2022/12/23 | 3,570 | 3,570 | 3,515 | 3,530 | -60 | -1.7% | 268,200 |
| 2022/12/22 | 3,620 | 3,650 | 3,585 | 3,590 | -40 | -1.1% | 254,500 |
| 2022/12/21 | 3,635 | 3,670 | 3,600 | 3,630 | -20 | -0.5% | 225,000 |
| 2022/12/20 | 3,670 | 3,685 | 3,595 | 3,650 | ±0 | ±0% | 248,800 |
| 2022/12/19 | 3,650 | 3,685 | 3,635 | 3,650 | -30 | -0.8% | 200,400 |
| 2022/12/16 | 3,695 | 3,705 | 3,655 | 3,680 | -25 | -0.7% | 229,900 |
| 2022/12/15 | 3,695 | 3,730 | 3,680 | 3,705 | +15 | +0.4% | 124,100 |
| 2022/12/14 | 3,635 | 3,690 | 3,635 | 3,690 | +20 | +0.5% | 147,600 |
| 2022/12/13 | 3,625 | 3,680 | 3,620 | 3,670 | +65 | +1.8% | 123,900 |
| 2022/12/12 | 3,605 | 3,625 | 3,590 | 3,605 | -35 | -1% | 211,100 |
| 2022/12/09 | 3,615 | 3,645 | 3,595 | 3,640 | +25 | +0.7% | 221,300 |
| 2022/12/08 | 3,575 | 3,625 | 3,575 | 3,615 | +20 | +0.6% | 185,900 |
| 2022/12/07 | 3,555 | 3,615 | 3,555 | 3,595 | +15 | +0.4% | 212,200 |
| 2022/12/06 | 3,540 | 3,590 | 3,505 | 3,580 | +70 | +2% | 303,300 |
| 2022/12/05 | 3,510 | 3,520 | 3,470 | 3,510 | -5 | -0.1% | 234,500 |
| 2022/12/02 | 3,630 | 3,635 | 3,515 | 3,515 | -110 | -3% | 297,900 |
| 2022/12/01 | 3,685 | 3,685 | 3,625 | 3,625 | -70 | -1.9% | 243,500 |
| 2022/11/30 | 3,755 | 3,770 | 3,695 | 3,695 | -40 | -1.1% | 536,000 |
| 2022/11/29 | 3,755 | 3,760 | 3,695 | 3,735 | -80 | -2.1% | 1,981,800 |
| 2022/11/28 | 3,820 | 3,825 | 3,765 | 3,815 | -10 | -0.3% | 268,300 |
| 2022/11/25 | 3,815 | 3,835 | 3,790 | 3,825 | +10 | +0.3% | 201,900 |
| 2022/11/24 | 3,810 | 3,855 | 3,790 | 3,815 | +65 | +1.7% | 309,800 |
| 2022/11/22 | 3,725 | 3,790 | 3,725 | 3,750 | +55 | +1.5% | 305,300 |
| 2022/11/21 | 3,755 | 3,755 | 3,665 | 3,695 | -45 | -1.2% | 268,500 |
551～
600
件表示中 / 3692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 | 513,700円 | +0.6% | +1.2% | 1.95% | 10.76倍 | 0.86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 | 243,900円 | +2.9% | +2.2% | 2.54% | 15.14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 | 216,900円 | +3.7% | 0.0% | 2.90% | 14.08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 | 198,000円 | +1.1% | -32.2% | 3.54% | 11.78倍 | 1.42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 | 466,100円 | +1.0% | -7.7% | 1.39% | 17.26倍 | 1.11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
