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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,110 | 3,120 | 3,055 | 3,070 | -35 | -1.1% | 215,500 |
| 2021/11/09 | 3,150 | 3,190 | 3,105 | 3,105 | -65 | -2.1% | 243,300 |
| 2021/11/08 | 3,225 | 3,230 | 3,165 | 3,170 | -65 | -2% | 174,300 |
| 2021/11/05 | 3,140 | 3,245 | 3,130 | 3,235 | +95 | +3% | 294,900 |
| 2021/11/04 | 3,185 | 3,185 | 3,125 | 3,140 | -35 | -1.1% | 170,800 |
| 2021/11/02 | 3,180 | 3,200 | 3,170 | 3,175 | -45 | -1.4% | 122,900 |
| 2021/11/01 | 3,170 | 3,225 | 3,165 | 3,220 | +60 | +1.9% | 242,500 |
| 2021/10/29 | 3,205 | 3,205 | 3,135 | 3,160 | -30 | -0.9% | 245,800 |
| 2021/10/28 | 3,180 | 3,210 | 3,135 | 3,190 | -5 | -0.2% | 863,100 |
| 2021/10/27 | 3,190 | 3,205 | 3,165 | 3,195 | +25 | +0.8% | 225,500 |
| 2021/10/26 | 3,205 | 3,205 | 3,155 | 3,170 | -5 | -0.2% | 195,000 |
| 2021/10/25 | 3,205 | 3,230 | 3,170 | 3,175 | -50 | -1.6% | 176,200 |
| 2021/10/22 | 3,200 | 3,240 | 3,190 | 3,225 | +10 | +0.3% | 126,700 |
| 2021/10/21 | 3,250 | 3,255 | 3,215 | 3,215 | -75 | -2.3% | 191,000 |
| 2021/10/20 | 3,225 | 3,290 | 3,220 | 3,290 | +65 | +2% | 140,800 |
| 2021/10/19 | 3,220 | 3,250 | 3,210 | 3,225 | +5 | +0.2% | 131,100 |
| 2021/10/18 | 3,310 | 3,310 | 3,215 | 3,220 | -100 | -3% | 142,600 |
| 2021/10/15 | 3,265 | 3,325 | 3,250 | 3,320 | +55 | +1.7% | 261,900 |
| 2021/10/14 | 3,220 | 3,265 | 3,200 | 3,265 | +35 | +1.1% | 184,100 |
| 2021/10/13 | 3,235 | 3,260 | 3,220 | 3,230 | +10 | +0.3% | 137,800 |
| 2021/10/12 | 3,250 | 3,270 | 3,210 | 3,220 | -50 | -1.5% | 152,200 |
| 2021/10/11 | 3,250 | 3,275 | 3,210 | 3,270 | +20 | +0.6% | 139,200 |
| 2021/10/08 | 3,220 | 3,290 | 3,215 | 3,250 | +60 | +1.9% | 265,800 |
| 2021/10/07 | 3,255 | 3,255 | 3,180 | 3,190 | -65 | -2% | 337,600 |
| 2021/10/06 | 3,205 | 3,275 | 3,195 | 3,255 | +45 | +1.4% | 256,900 |
| 2021/10/05 | 3,215 | 3,245 | 3,160 | 3,210 | -25 | -0.8% | 336,800 |
| 2021/10/04 | 3,220 | 3,250 | 3,210 | 3,235 | +15 | +0.5% | 217,200 |
| 2021/10/01 | 3,245 | 3,265 | 3,185 | 3,220 | -60 | -1.8% | 440,700 |
| 2021/09/30 | 3,245 | 3,315 | 3,245 | 3,280 | +50 | +1.5% | 273,700 |
| 2021/09/29 | 3,185 | 3,230 | 3,160 | 3,230 | +10 | +0.3% | 530,100 |
| 2021/09/28 | 3,220 | 3,225 | 3,180 | 3,220 | +5 | +0.2% | 266,800 |
| 2021/09/27 | 3,240 | 3,260 | 3,210 | 3,215 | -10 | -0.3% | 213,700 |
| 2021/09/24 | 3,220 | 3,235 | 3,200 | 3,225 | +65 | +2.1% | 231,300 |
| 2021/09/22 | 3,255 | 3,255 | 3,160 | 3,160 | -115 | -3.5% | 236,200 |
| 2021/09/21 | 3,290 | 3,300 | 3,260 | 3,275 | -40 | -1.2% | 225,200 |
| 2021/09/17 | 3,330 | 3,340 | 3,300 | 3,315 | -30 | -0.9% | 458,900 |
| 2021/09/16 | 3,275 | 3,345 | 3,270 | 3,345 | +70 | +2.1% | 235,500 |
| 2021/09/15 | 3,275 | 3,285 | 3,260 | 3,275 | -50 | -1.5% | 263,900 |
| 2021/09/14 | 3,275 | 3,330 | 3,255 | 3,325 | +50 | +1.5% | 286,200 |
| 2021/09/13 | 3,255 | 3,280 | 3,205 | 3,275 | -20 | -0.6% | 223,300 |
| 2021/09/10 | 3,275 | 3,295 | 3,265 | 3,295 | ±0 | ±0% | 238,700 |
| 2021/09/09 | 3,350 | 3,365 | 3,280 | 3,295 | -55 | -1.6% | 166,700 |
| 2021/09/08 | 3,390 | 3,405 | 3,335 | 3,350 | -25 | -0.7% | 191,400 |
| 2021/09/07 | 3,390 | 3,390 | 3,360 | 3,375 | +5 | +0.1% | 166,700 |
| 2021/09/06 | 3,370 | 3,410 | 3,355 | 3,370 | +5 | +0.1% | 197,400 |
| 2021/09/03 | 3,275 | 3,380 | 3,275 | 3,365 | +90 | +2.7% | 268,600 |
| 2021/09/02 | 3,280 | 3,290 | 3,245 | 3,275 | -20 | -0.6% | 141,600 |
| 2021/09/01 | 3,265 | 3,295 | 3,240 | 3,295 | +25 | +0.8% | 178,000 |
| 2021/08/31 | 3,260 | 3,290 | 3,225 | 3,270 | +10 | +0.3% | 230,200 |
| 2021/08/30 | 3,260 | 3,275 | 3,240 | 3,260 | +45 | +1.4% | 129,300 |
851～
900
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
