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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 3,245 | 3,260 | 3,235 | 3,240 | -25 | -0.8% | 109,000 |
| 2021/08/24 | 3,265 | 3,290 | 3,250 | 3,265 | -50 | -1.5% | 142,700 |
| 2021/08/23 | 3,290 | 3,330 | 3,285 | 3,315 | +25 | +0.8% | 143,800 |
| 2021/08/20 | 3,255 | 3,305 | 3,255 | 3,290 | +15 | +0.5% | 167,000 |
| 2021/08/19 | 3,260 | 3,295 | 3,255 | 3,275 | ±0 | ±0% | 150,000 |
| 2021/08/18 | 3,260 | 3,300 | 3,250 | 3,275 | +5 | +0.2% | 158,300 |
| 2021/08/17 | 3,265 | 3,290 | 3,260 | 3,270 | +45 | +1.4% | 185,300 |
| 2021/08/16 | 3,240 | 3,265 | 3,210 | 3,225 | -35 | -1.1% | 201,400 |
| 2021/08/13 | 3,250 | 3,270 | 3,245 | 3,260 | ±0 | ±0% | 83,100 |
| 2021/08/12 | 3,305 | 3,325 | 3,260 | 3,260 | -20 | -0.6% | 119,100 |
| 2021/08/11 | 3,275 | 3,300 | 3,265 | 3,280 | +55 | +1.7% | 180,500 |
| 2021/08/10 | 3,230 | 3,300 | 3,210 | 3,225 | -10 | -0.3% | 241,100 |
| 2021/08/06 | 3,200 | 3,240 | 3,200 | 3,235 | ±0 | ±0% | 181,400 |
| 2021/08/05 | 3,210 | 3,245 | 3,210 | 3,235 | -10 | -0.3% | 140,700 |
| 2021/08/04 | 3,260 | 3,275 | 3,235 | 3,245 | -15 | -0.5% | 116,700 |
| 2021/08/03 | 3,235 | 3,275 | 3,235 | 3,260 | -30 | -0.9% | 249,700 |
| 2021/08/02 | 3,170 | 3,300 | 3,165 | 3,290 | +140 | +4.4% | 272,400 |
| 2021/07/30 | 3,205 | 3,220 | 3,135 | 3,150 | -65 | -2% | 271,200 |
| 2021/07/29 | 3,270 | 3,280 | 3,210 | 3,215 | -50 | -1.5% | 150,300 |
| 2021/07/28 | 3,260 | 3,285 | 3,250 | 3,265 | -25 | -0.8% | 164,200 |
| 2021/07/27 | 3,340 | 3,340 | 3,265 | 3,290 | -25 | -0.8% | 194,200 |
| 2021/07/26 | 3,340 | 3,345 | 3,305 | 3,315 | +45 | +1.4% | 226,600 |
| 2021/07/21 | 3,290 | 3,315 | 3,250 | 3,270 | -5 | -0.2% | 205,500 |
| 2021/07/20 | 3,230 | 3,290 | 3,230 | 3,275 | -10 | -0.3% | 259,400 |
| 2021/07/19 | 3,290 | 3,295 | 3,255 | 3,285 | -25 | -0.8% | 225,200 |
| 2021/07/16 | 3,330 | 3,355 | 3,310 | 3,310 | -50 | -1.5% | 137,100 |
| 2021/07/15 | 3,405 | 3,440 | 3,350 | 3,360 | -45 | -1.3% | 182,000 |
| 2021/07/14 | 3,365 | 3,435 | 3,365 | 3,405 | +10 | +0.3% | 188,900 |
| 2021/07/13 | 3,375 | 3,395 | 3,370 | 3,395 | +45 | +1.3% | 132,800 |
| 2021/07/12 | 3,380 | 3,385 | 3,345 | 3,350 | +65 | +2% | 196,200 |
| 2021/07/09 | 3,250 | 3,300 | 3,220 | 3,285 | -30 | -0.9% | 361,800 |
| 2021/07/08 | 3,310 | 3,335 | 3,285 | 3,315 | -10 | -0.3% | 305,600 |
| 2021/07/07 | 3,315 | 3,330 | 3,285 | 3,325 | +10 | +0.3% | 433,800 |
| 2021/07/06 | 3,320 | 3,335 | 3,300 | 3,315 | +20 | +0.6% | 157,000 |
| 2021/07/05 | 3,285 | 3,305 | 3,280 | 3,295 | -25 | -0.8% | 156,800 |
| 2021/07/02 | 3,300 | 3,350 | 3,300 | 3,320 | +45 | +1.4% | 221,900 |
| 2021/07/01 | 3,265 | 3,295 | 3,250 | 3,275 | +20 | +0.6% | 243,000 |
| 2021/06/30 | 3,370 | 3,380 | 3,250 | 3,255 | -100 | -3% | 350,400 |
| 2021/06/29 | 3,385 | 3,400 | 3,340 | 3,355 | -80 | -2.3% | 246,200 |
| 2021/06/28 | 3,410 | 3,445 | 3,385 | 3,435 | +40 | +1.2% | 155,500 |
| 2021/06/25 | 3,385 | 3,405 | 3,360 | 3,395 | +30 | +0.9% | 198,700 |
| 2021/06/24 | 3,355 | 3,380 | 3,345 | 3,365 | -5 | -0.1% | 274,100 |
| 2021/06/23 | 3,405 | 3,405 | 3,370 | 3,370 | ±0 | ±0% | 158,700 |
| 2021/06/22 | 3,340 | 3,390 | 3,320 | 3,370 | +100 | +3.1% | 242,900 |
| 2021/06/21 | 3,320 | 3,325 | 3,265 | 3,270 | -130 | -3.8% | 263,000 |
| 2021/06/18 | 3,420 | 3,425 | 3,380 | 3,400 | +15 | +0.4% | 357,500 |
| 2021/06/17 | 3,500 | 3,500 | 3,385 | 3,385 | -100 | -2.9% | 326,000 |
| 2021/06/16 | 3,510 | 3,510 | 3,460 | 3,485 | -20 | -0.6% | 374,500 |
| 2021/06/15 | 3,490 | 3,525 | 3,480 | 3,505 | +15 | +0.4% | 200,500 |
| 2021/06/14 | 3,500 | 3,515 | 3,465 | 3,490 | -20 | -0.6% | 351,700 |
951～
1000
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
