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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 3,745 | 3,750 | 3,670 | 3,740 | +10 | +0.3% | 351,100 |
| 2022/11/17 | 3,690 | 3,735 | 3,665 | 3,730 | +45 | +1.2% | 291,400 |
| 2022/11/16 | 3,695 | 3,695 | 3,630 | 3,685 | -30 | -0.8% | 379,400 |
| 2022/11/15 | 3,530 | 3,720 | 3,505 | 3,715 | +170 | +4.8% | 529,000 |
| 2022/11/14 | 3,500 | 3,615 | 3,470 | 3,545 | +295 | +9.1% | 924,100 |
| 2022/11/11 | 3,260 | 3,290 | 3,240 | 3,250 | -30 | -0.9% | 297,600 |
| 2022/11/10 | 3,230 | 3,280 | 3,200 | 3,280 | +25 | +0.8% | 282,500 |
| 2022/11/09 | 3,250 | 3,275 | 3,235 | 3,255 | ±0 | ±0% | 303,200 |
| 2022/11/08 | 3,225 | 3,280 | 3,220 | 3,255 | +40 | +1.2% | 206,500 |
| 2022/11/07 | 3,215 | 3,225 | 3,185 | 3,215 | +25 | +0.8% | 201,900 |
| 2022/11/04 | 3,230 | 3,255 | 3,175 | 3,190 | -55 | -1.7% | 252,700 |
| 2022/11/02 | 3,320 | 3,320 | 3,225 | 3,245 | -75 | -2.3% | 274,800 |
| 2022/11/01 | 3,310 | 3,330 | 3,290 | 3,320 | +10 | +0.3% | 174,400 |
| 2022/10/31 | 3,230 | 3,315 | 3,230 | 3,310 | +80 | +2.5% | 306,500 |
| 2022/10/28 | 3,185 | 3,280 | 3,180 | 3,230 | +50 | +1.6% | 763,500 |
| 2022/10/27 | 3,190 | 3,205 | 3,160 | 3,180 | ±0 | ±0% | 183,700 |
| 2022/10/26 | 3,140 | 3,185 | 3,140 | 3,180 | +60 | +1.9% | 179,400 |
| 2022/10/25 | 3,110 | 3,125 | 3,085 | 3,120 | +10 | +0.3% | 199,500 |
| 2022/10/24 | 3,150 | 3,150 | 3,100 | 3,110 | -25 | -0.8% | 183,600 |
| 2022/10/21 | 3,160 | 3,180 | 3,135 | 3,135 | -45 | -1.4% | 184,500 |
| 2022/10/20 | 3,180 | 3,195 | 3,160 | 3,180 | -25 | -0.8% | 177,100 |
| 2022/10/19 | 3,200 | 3,235 | 3,185 | 3,205 | -15 | -0.5% | 204,100 |
| 2022/10/18 | 3,265 | 3,275 | 3,215 | 3,220 | -40 | -1.2% | 177,300 |
| 2022/10/17 | 3,270 | 3,275 | 3,250 | 3,260 | -10 | -0.3% | 176,200 |
| 2022/10/14 | 3,285 | 3,290 | 3,240 | 3,270 | +45 | +1.4% | 231,400 |
| 2022/10/13 | 3,235 | 3,250 | 3,205 | 3,225 | -25 | -0.8% | 166,500 |
| 2022/10/12 | 3,270 | 3,285 | 3,240 | 3,250 | -35 | -1.1% | 189,300 |
601～
650
件表示中 / 3715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 | 528,600円 | +2.8% | -9.6% | 1.89% | 11.56倍 | 0.93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 | 186,200円 | -0.5% | -10.8% | 2.19% | 15.99倍 | 1.46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 | 229,300円 | +3.1% | +5.7% | 2.79% | 13.79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 | 192,600円 | +4.9% | -1.9% | 3.53% | 14.01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 | 145,600円 | +6.1% | +2.6% | 3.23% | 6.87倍 | 0.87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
