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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,680 | 3,735 | 3,660 | 3,730 | +55 | +1.5% | 227,300 |
| 2022/04/07 | 3,655 | 3,680 | 3,630 | 3,675 | +10 | +0.3% | 158,600 |
| 2022/04/06 | 3,720 | 3,740 | 3,655 | 3,665 | -75 | -2% | 137,700 |
| 2022/04/05 | 3,780 | 3,785 | 3,730 | 3,740 | ±0 | ±0% | 174,500 |
| 2022/04/04 | 3,690 | 3,745 | 3,690 | 3,740 | +50 | +1.4% | 94,300 |
| 2022/04/01 | 3,625 | 3,710 | 3,585 | 3,690 | +60 | +1.7% | 188,500 |
| 2022/03/31 | 3,665 | 3,725 | 3,620 | 3,630 | -60 | -1.6% | 188,500 |
| 2022/03/30 | 3,790 | 3,795 | 3,650 | 3,690 | -155 | -4% | 202,700 |
| 2022/03/29 | 3,805 | 3,860 | 3,760 | 3,845 | +70 | +1.9% | 358,400 |
| 2022/03/28 | 3,800 | 3,820 | 3,760 | 3,775 | -10 | -0.3% | 138,000 |
| 2022/03/25 | 3,770 | 3,800 | 3,735 | 3,785 | +15 | +0.4% | 156,100 |
| 2022/03/24 | 3,800 | 3,850 | 3,725 | 3,770 | -55 | -1.4% | 142,100 |
| 2022/03/23 | 3,800 | 3,840 | 3,775 | 3,825 | +95 | +2.5% | 320,900 |
| 2022/03/22 | 3,735 | 3,765 | 3,705 | 3,730 | +45 | +1.2% | 220,000 |
| 2022/03/18 | 3,710 | 3,735 | 3,660 | 3,685 | -45 | -1.2% | 279,800 |
| 2022/03/17 | 3,755 | 3,755 | 3,705 | 3,730 | -15 | -0.4% | 290,700 |
| 2022/03/16 | 3,750 | 3,775 | 3,720 | 3,745 | +10 | +0.3% | 204,900 |
| 2022/03/15 | 3,670 | 3,750 | 3,660 | 3,735 | +60 | +1.6% | 264,200 |
| 2022/03/14 | 3,740 | 3,740 | 3,670 | 3,675 | -30 | -0.8% | 121,600 |
| 2022/03/11 | 3,700 | 3,715 | 3,685 | 3,705 | -15 | -0.4% | 247,400 |
| 2022/03/10 | 3,725 | 3,730 | 3,675 | 3,720 | +50 | +1.4% | 228,500 |
| 2022/03/09 | 3,695 | 3,710 | 3,650 | 3,670 | +5 | +0.1% | 347,900 |
| 2022/03/08 | 3,665 | 3,725 | 3,635 | 3,665 | -5 | -0.1% | 432,300 |
| 2022/03/07 | 3,655 | 3,700 | 3,645 | 3,670 | -40 | -1.1% | 284,400 |
| 2022/03/04 | 3,720 | 3,735 | 3,645 | 3,710 | -35 | -0.9% | 291,100 |
| 2022/03/03 | 3,715 | 3,780 | 3,705 | 3,745 | +70 | +1.9% | 224,100 |
| 2022/03/02 | 3,680 | 3,705 | 3,660 | 3,675 | -30 | -0.8% | 190,200 |
| 2022/03/01 | 3,755 | 3,780 | 3,685 | 3,705 | -5 | -0.1% | 215,500 |
| 2022/02/28 | 3,625 | 3,710 | 3,625 | 3,710 | +105 | +2.9% | 214,100 |
| 2022/02/25 | 3,665 | 3,700 | 3,585 | 3,605 | -15 | -0.4% | 175,900 |
| 2022/02/24 | 3,560 | 3,640 | 3,555 | 3,620 | +55 | +1.5% | 290,700 |
| 2022/02/22 | 3,475 | 3,575 | 3,470 | 3,565 | -40 | -1.1% | 104,700 |
| 2022/02/21 | 3,555 | 3,605 | 3,550 | 3,605 | -10 | -0.3% | 73,600 |
| 2022/02/18 | 3,545 | 3,625 | 3,530 | 3,615 | +20 | +0.6% | 104,300 |
| 2022/02/17 | 3,600 | 3,620 | 3,560 | 3,595 | -10 | -0.3% | 87,300 |
| 2022/02/16 | 3,620 | 3,625 | 3,560 | 3,605 | +20 | +0.6% | 140,400 |
| 2022/02/15 | 3,565 | 3,620 | 3,560 | 3,585 | -10 | -0.3% | 133,900 |
| 2022/02/14 | 3,625 | 3,635 | 3,545 | 3,595 | -45 | -1.2% | 153,500 |
| 2022/02/10 | 3,625 | 3,730 | 3,600 | 3,640 | +85 | +2.4% | 213,300 |
| 2022/02/09 | 3,605 | 3,605 | 3,555 | 3,555 | -25 | -0.7% | 178,500 |
| 2022/02/08 | 3,585 | 3,610 | 3,540 | 3,580 | +35 | +1% | 166,000 |
| 2022/02/07 | 3,490 | 3,560 | 3,490 | 3,545 | +5 | +0.1% | 129,200 |
| 2022/02/04 | 3,505 | 3,545 | 3,485 | 3,540 | +35 | +1% | 153,200 |
| 2022/02/03 | 3,440 | 3,505 | 3,435 | 3,505 | +65 | +1.9% | 167,600 |
| 2022/02/02 | 3,380 | 3,470 | 3,370 | 3,440 | +30 | +0.9% | 229,500 |
| 2022/02/01 | 3,400 | 3,455 | 3,385 | 3,410 | +5 | +0.1% | 150,600 |
| 2022/01/31 | 3,385 | 3,415 | 3,365 | 3,405 | -5 | -0.1% | 100,900 |
| 2022/01/28 | 3,355 | 3,415 | 3,355 | 3,410 | +80 | +2.4% | 108,000 |
| 2022/01/27 | 3,385 | 3,385 | 3,290 | 3,330 | -30 | -0.9% | 151,900 |
| 2022/01/26 | 3,445 | 3,445 | 3,355 | 3,360 | +25 | +0.7% | 107,900 |
751～
800
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
