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 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 3,290 | 3,330 | 3,250 | 3,315 | +45 | +1.4% | 92,800 |
| 2022/01/20 | 3,200 | 3,295 | 3,200 | 3,270 | +50 | +1.6% | 110,300 |
| 2022/01/19 | 3,255 | 3,270 | 3,175 | 3,220 | -95 | -2.9% | 212,500 |
| 2022/01/18 | 3,365 | 3,370 | 3,305 | 3,315 | -45 | -1.3% | 89,400 |
| 2022/01/17 | 3,390 | 3,410 | 3,345 | 3,360 | +30 | +0.9% | 67,700 |
| 2022/01/14 | 3,380 | 3,380 | 3,275 | 3,330 | -45 | -1.3% | 159,000 |
| 2022/01/13 | 3,425 | 3,425 | 3,375 | 3,375 | -50 | -1.5% | 128,400 |
| 2022/01/12 | 3,370 | 3,440 | 3,365 | 3,425 | +60 | +1.8% | 183,600 |
| 2022/01/11 | 3,300 | 3,365 | 3,295 | 3,365 | +65 | +2% | 183,000 |
| 2022/01/07 | 3,340 | 3,370 | 3,270 | 3,300 | -65 | -1.9% | 197,700 |
| 2022/01/06 | 3,385 | 3,440 | 3,340 | 3,365 | -45 | -1.3% | 194,600 |
| 2022/01/05 | 3,360 | 3,415 | 3,350 | 3,410 | +45 | +1.3% | 108,600 |
| 2022/01/04 | 3,350 | 3,375 | 3,330 | 3,365 | +45 | +1.4% | 180,700 |
| 2021/12/30 | 3,325 | 3,355 | 3,310 | 3,320 | -50 | -1.5% | 115,400 |
| 2021/12/29 | 3,355 | 3,395 | 3,335 | 3,370 | +45 | +1.4% | 126,000 |
| 2021/12/28 | 3,300 | 3,340 | 3,300 | 3,325 | +60 | +1.8% | 124,900 |
| 2021/12/27 | 3,295 | 3,305 | 3,245 | 3,265 | -45 | -1.4% | 77,700 |
| 2021/12/24 | 3,330 | 3,345 | 3,305 | 3,310 | -50 | -1.5% | 52,900 |
| 2021/12/23 | 3,365 | 3,370 | 3,355 | 3,360 | +5 | +0.1% | 47,600 |
| 2021/12/22 | 3,370 | 3,390 | 3,355 | 3,355 | -10 | -0.3% | 80,500 |
| 2021/12/21 | 3,335 | 3,370 | 3,320 | 3,365 | +75 | +2.3% | 107,800 |
| 2021/12/20 | 3,295 | 3,340 | 3,280 | 3,290 | -30 | -0.9% | 162,600 |
| 2021/12/17 | 3,405 | 3,445 | 3,295 | 3,320 | -85 | -2.5% | 505,700 |
| 2021/12/16 | 3,420 | 3,425 | 3,355 | 3,405 | +50 | +1.5% | 141,000 |
| 2021/12/15 | 3,350 | 3,395 | 3,340 | 3,355 | -25 | -0.7% | 120,700 |
| 2021/12/14 | 3,380 | 3,395 | 3,355 | 3,380 | +50 | +1.5% | 199,000 |
| 2021/12/13 | 3,355 | 3,355 | 3,300 | 3,330 | -10 | -0.3% | 163,500 |
| 2021/12/10 | 3,365 | 3,365 | 3,310 | 3,340 | +15 | +0.5% | 281,600 |
| 2021/12/09 | 3,285 | 3,335 | 3,245 | 3,325 | +80 | +2.5% | 212,300 |
| 2021/12/08 | 3,260 | 3,275 | 3,235 | 3,245 | -5 | -0.2% | 174,700 |
| 2021/12/07 | 3,165 | 3,255 | 3,135 | 3,250 | +85 | +2.7% | 239,000 |
| 2021/12/06 | 3,150 | 3,190 | 3,145 | 3,165 | -10 | -0.3% | 197,800 |
| 2021/12/03 | 3,105 | 3,180 | 3,065 | 3,175 | +70 | +2.3% | 214,000 |
| 2021/12/02 | 3,050 | 3,125 | 3,050 | 3,105 | +15 | +0.5% | 325,200 |
| 2021/12/01 | 3,070 | 3,100 | 3,065 | 3,090 | +5 | +0.2% | 215,500 |
| 2021/11/30 | 3,115 | 3,155 | 3,085 | 3,085 | +15 | +0.5% | 388,300 |
| 2021/11/29 | 3,080 | 3,105 | 3,050 | 3,070 | -20 | -0.6% | 323,300 |
| 2021/11/26 | 3,230 | 3,240 | 3,080 | 3,090 | -10 | -0.3% | 320,800 |
| 2021/11/25 | 3,060 | 3,120 | 3,060 | 3,100 | -10 | -0.3% | 148,400 |
| 2021/11/24 | 3,115 | 3,165 | 3,105 | 3,110 | +90 | +3% | 245,200 |
| 2021/11/22 | 3,000 | 3,020 | 2,963 | 3,020 | -35 | -1.1% | 210,300 |
| 2021/11/19 | 3,080 | 3,090 | 3,045 | 3,055 | -40 | -1.3% | 209,500 |
| 2021/11/18 | 3,155 | 3,170 | 3,090 | 3,095 | -80 | -2.5% | 194,800 |
| 2021/11/17 | 3,210 | 3,220 | 3,170 | 3,175 | -55 | -1.7% | 156,400 |
| 2021/11/16 | 3,240 | 3,315 | 3,220 | 3,230 | -10 | -0.3% | 250,400 |
| 2021/11/15 | 3,280 | 3,285 | 3,190 | 3,240 | -70 | -2.1% | 216,400 |
| 2021/11/12 | 3,185 | 3,310 | 3,175 | 3,310 | +170 | +5.4% | 330,900 |
| 2021/11/11 | 3,105 | 3,155 | 3,095 | 3,140 | +70 | +2.3% | 235,900 |
| 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 |
851～
900
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
