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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 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 |
| 2022/10/11 | 3,300 | 3,320 | 3,255 | 3,285 | -40 | -1.2% | 247,700 |
| 2022/10/07 | 3,310 | 3,350 | 3,305 | 3,325 | -10 | -0.3% | 216,800 |
| 2022/10/06 | 3,370 | 3,385 | 3,335 | 3,335 | -5 | -0.1% | 229,000 |
| 2022/10/05 | 3,400 | 3,400 | 3,340 | 3,340 | -45 | -1.3% | 266,700 |
| 2022/10/04 | 3,330 | 3,395 | 3,330 | 3,385 | +100 | +3% | 217,300 |
| 2022/10/03 | 3,280 | 3,295 | 3,245 | 3,285 | -20 | -0.6% | 199,700 |
| 2022/09/30 | 3,345 | 3,355 | 3,300 | 3,305 | -10 | -0.3% | 194,900 |
| 2022/09/29 | 3,275 | 3,325 | 3,260 | 3,315 | +50 | +1.5% | 191,500 |
| 2022/09/28 | 3,265 | 3,290 | 3,195 | 3,265 | -25 | -0.8% | 274,900 |
| 2022/09/27 | 3,265 | 3,320 | 3,265 | 3,290 | +20 | +0.6% | 369,100 |
| 2022/09/26 | 3,255 | 3,295 | 3,240 | 3,270 | ±0 | ±0% | 201,700 |
| 2022/09/22 | 3,280 | 3,285 | 3,250 | 3,270 | -40 | -1.2% | 94,000 |
| 2022/09/21 | 3,320 | 3,335 | 3,300 | 3,310 | -45 | -1.3% | 122,500 |
| 2022/09/20 | 3,350 | 3,370 | 3,330 | 3,355 | +5 | +0.1% | 148,000 |
| 2022/09/16 | 3,290 | 3,360 | 3,290 | 3,350 | +50 | +1.5% | 322,800 |
| 2022/09/15 | 3,285 | 3,320 | 3,285 | 3,300 | +20 | +0.6% | 156,800 |
| 2022/09/14 | 3,285 | 3,315 | 3,260 | 3,280 | -45 | -1.4% | 207,400 |
| 2022/09/13 | 3,315 | 3,340 | 3,310 | 3,325 | +20 | +0.6% | 230,800 |
| 2022/09/12 | 3,315 | 3,325 | 3,300 | 3,305 | +5 | +0.2% | 94,000 |
| 2022/09/09 | 3,280 | 3,320 | 3,280 | 3,300 | +10 | +0.3% | 182,500 |
| 2022/09/08 | 3,255 | 3,305 | 3,255 | 3,290 | +80 | +2.5% | 215,800 |
| 2022/09/07 | 3,240 | 3,245 | 3,195 | 3,210 | -40 | -1.2% | 145,200 |
| 2022/09/06 | 3,275 | 3,290 | 3,250 | 3,250 | -40 | -1.2% | 124,500 |
| 2022/09/05 | 3,285 | 3,315 | 3,280 | 3,290 | -20 | -0.6% | 128,300 |
| 2022/09/02 | 3,310 | 3,320 | 3,290 | 3,310 | ±0 | ±0% | 185,800 |
651～
700
件表示中 / 3740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 | 525,100円 | +2.8% | -9.6% | 1.90% | 11.42倍 | 0.92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 | 237,000円 | +3.1% | +5.7% | 2.70% | 14.21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 | 203,900円 | +4.9% | -1.9% | 3.33% | 14.83倍 | 0.77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 | 153,400円 | +6.1% | +2.6% | 3.06% | 7.23倍 | 0.91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 |
| マクニカＨＤ | 195,100円 | +1.5% | +3.2% | 3.59% | 12.89倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
