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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 3,455 | 3,510 | 3,455 | 3,470 | +30 | +0.9% | 219,300 |
| 2022/05/24 | 3,465 | 3,465 | 3,420 | 3,440 | -5 | -0.1% | 218,400 |
| 2022/05/23 | 3,515 | 3,540 | 3,440 | 3,445 | -30 | -0.9% | 434,700 |
| 2022/05/20 | 3,455 | 3,485 | 3,435 | 3,475 | -25 | -0.7% | 250,800 |
| 2022/05/19 | 3,420 | 3,515 | 3,405 | 3,500 | +25 | +0.7% | 226,800 |
| 2022/05/18 | 3,450 | 3,505 | 3,415 | 3,475 | +20 | +0.6% | 283,200 |
| 2022/05/17 | 3,400 | 3,495 | 3,390 | 3,455 | +95 | +2.8% | 344,700 |
| 2022/05/16 | 3,585 | 3,585 | 3,360 | 3,360 | -255 | -7.1% | 365,800 |
| 2022/05/13 | 3,615 | 3,690 | 3,520 | 3,615 | -15 | -0.4% | 393,100 |
| 2022/05/12 | 3,835 | 3,840 | 3,520 | 3,630 | -240 | -6.2% | 497,900 |
| 2022/05/11 | 3,920 | 3,930 | 3,865 | 3,870 | -50 | -1.3% | 360,100 |
| 2022/05/10 | 3,920 | 3,945 | 3,890 | 3,920 | -30 | -0.8% | 269,700 |
| 2022/05/09 | 3,960 | 3,985 | 3,945 | 3,950 | -5 | -0.1% | 184,400 |
| 2022/05/06 | 3,890 | 3,970 | 3,855 | 3,955 | +80 | +2.1% | 285,300 |
| 2022/05/02 | 3,800 | 3,875 | 3,775 | 3,875 | +35 | +0.9% | 229,700 |
| 2022/04/28 | 3,730 | 3,840 | 3,730 | 3,840 | +105 | +2.8% | 220,500 |
| 2022/04/27 | 3,750 | 3,775 | 3,725 | 3,735 | -45 | -1.2% | 226,900 |
| 2022/04/26 | 3,790 | 3,850 | 3,745 | 3,780 | -5 | -0.1% | 228,200 |
| 2022/04/25 | 3,760 | 3,820 | 3,760 | 3,785 | -25 | -0.7% | 143,700 |
| 2022/04/22 | 3,790 | 3,820 | 3,770 | 3,810 | -25 | -0.7% | 94,800 |
| 2022/04/21 | 3,850 | 3,865 | 3,825 | 3,835 | ±0 | ±0% | 104,100 |
| 2022/04/20 | 3,785 | 3,835 | 3,765 | 3,835 | +65 | +1.7% | 120,900 |
| 2022/04/19 | 3,800 | 3,800 | 3,740 | 3,770 | +5 | +0.1% | 105,200 |
| 2022/04/18 | 3,715 | 3,775 | 3,690 | 3,765 | +5 | +0.1% | 107,200 |
| 2022/04/15 | 3,720 | 3,770 | 3,700 | 3,760 | +5 | +0.1% | 102,300 |
| 2022/04/14 | 3,745 | 3,755 | 3,725 | 3,755 | -40 | -1.1% | 140,600 |
| 2022/04/13 | 3,685 | 3,795 | 3,685 | 3,795 | +120 | +3.3% | 191,900 |
| 2022/04/12 | 3,705 | 3,720 | 3,620 | 3,675 | -50 | -1.3% | 131,800 |
| 2022/04/11 | 3,760 | 3,765 | 3,690 | 3,725 | -5 | -0.1% | 116,800 |
| 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 |
801～
850
件表示中 / 3771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 | 584,900円 | +2.8% | -9.6% | 1.71% | 12.62倍 | 1.02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 | 261,800円 | +3.1% | +5.7% | 2.44% | 15.65倍 | 0.87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 | 221,900円 | +4.9% | -1.9% | 3.06% | 16.15倍 | 0.84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 |
| 東邦ＨＤ | 532,100円 | +3.5% | +9.1% | 1.69% | 20.99倍 | 1.28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 |
| 岩谷産 | 161,600円 | +6.1% | +2.6% | 2.91% | 7.62倍 | 0.96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
