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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,340 | 4,420 | 4,320 | 4,325 | -110 | -2.5% | 301,000 |
| 2021/03/30 | 4,590 | 4,590 | 4,430 | 4,435 | -120 | -2.6% | 209,800 |
| 2021/03/29 | 4,565 | 4,600 | 4,515 | 4,555 | +45 | +1% | 294,900 |
| 2021/03/26 | 4,500 | 4,555 | 4,485 | 4,510 | +65 | +1.5% | 295,000 |
| 2021/03/25 | 4,475 | 4,500 | 4,440 | 4,445 | -5 | -0.1% | 253,100 |
| 2021/03/24 | 4,485 | 4,495 | 4,425 | 4,450 | -10 | -0.2% | 280,800 |
| 2021/03/23 | 4,495 | 4,535 | 4,445 | 4,460 | +10 | +0.2% | 208,200 |
| 2021/03/22 | 4,395 | 4,485 | 4,365 | 4,450 | +55 | +1.3% | 296,300 |
| 2021/03/19 | 4,350 | 4,405 | 4,320 | 4,395 | +70 | +1.6% | 372,000 |
| 2021/03/18 | 4,265 | 4,350 | 4,255 | 4,325 | +105 | +2.5% | 272,200 |
| 2021/03/17 | 4,200 | 4,235 | 4,190 | 4,220 | +5 | +0.1% | 193,900 |
| 2021/03/16 | 4,140 | 4,220 | 4,135 | 4,215 | +110 | +2.7% | 203,300 |
| 2021/03/15 | 4,110 | 4,140 | 4,090 | 4,105 | +5 | +0.1% | 164,500 |
| 2021/03/12 | 4,115 | 4,120 | 4,035 | 4,100 | ±0 | ±0% | 408,600 |
| 2021/03/11 | 4,115 | 4,125 | 4,050 | 4,100 | -25 | -0.6% | 269,100 |
| 2021/03/10 | 4,155 | 4,195 | 4,100 | 4,125 | -70 | -1.7% | 296,600 |
| 2021/03/09 | 4,125 | 4,230 | 4,085 | 4,195 | +105 | +2.6% | 286,600 |
| 2021/03/08 | 4,155 | 4,155 | 4,045 | 4,090 | -10 | -0.2% | 138,000 |
| 2021/03/05 | 4,050 | 4,105 | 4,025 | 4,100 | +85 | +2.1% | 202,200 |
| 2021/03/04 | 4,085 | 4,085 | 3,970 | 4,015 | -105 | -2.5% | 205,300 |
| 2021/03/03 | 4,140 | 4,140 | 4,090 | 4,120 | -5 | -0.1% | 209,400 |
| 2021/03/02 | 4,120 | 4,150 | 4,085 | 4,125 | +30 | +0.7% | 306,100 |
| 2021/03/01 | 4,100 | 4,135 | 4,040 | 4,095 | +35 | +0.9% | 251,600 |
| 2021/02/26 | 4,160 | 4,160 | 4,060 | 4,060 | -100 | -2.4% | 292,600 |
| 2021/02/25 | 4,185 | 4,185 | 4,140 | 4,160 | ±0 | ±0% | 101,100 |
| 2021/02/24 | 4,270 | 4,270 | 4,155 | 4,160 | -105 | -2.5% | 127,200 |
| 2021/02/22 | 4,325 | 4,360 | 4,260 | 4,265 | -10 | -0.2% | 122,100 |
| 2021/02/19 | 4,300 | 4,330 | 4,275 | 4,275 | -55 | -1.3% | 164,600 |
| 2021/02/18 | 4,390 | 4,400 | 4,315 | 4,330 | +20 | +0.5% | 185,000 |
| 2021/02/17 | 4,380 | 4,380 | 4,290 | 4,310 | -5 | -0.1% | 109,500 |
| 2021/02/16 | 4,355 | 4,360 | 4,295 | 4,315 | -40 | -0.9% | 84,200 |
| 2021/02/15 | 4,370 | 4,385 | 4,340 | 4,355 | +25 | +0.6% | 94,200 |
| 2021/02/12 | 4,345 | 4,360 | 4,305 | 4,330 | +45 | +1.1% | 180,300 |
| 2021/02/10 | 4,245 | 4,300 | 4,220 | 4,285 | +20 | +0.5% | 105,000 |
| 2021/02/09 | 4,285 | 4,285 | 4,225 | 4,265 | -40 | -0.9% | 124,100 |
| 2021/02/08 | 4,205 | 4,315 | 4,205 | 4,305 | +105 | +2.5% | 189,500 |
| 2021/02/05 | 4,145 | 4,205 | 4,080 | 4,200 | +55 | +1.3% | 270,600 |
| 2021/02/04 | 4,155 | 4,220 | 4,090 | 4,145 | -75 | -1.8% | 249,100 |
| 2021/02/03 | 4,075 | 4,220 | 4,055 | 4,220 | +120 | +2.9% | 248,100 |
| 2021/02/02 | 4,050 | 4,105 | 4,025 | 4,100 | +45 | +1.1% | 215,800 |
| 2021/02/01 | 4,090 | 4,135 | 4,055 | 4,055 | +5 | +0.1% | 192,300 |
| 2021/01/29 | 4,035 | 4,080 | 4,030 | 4,050 | +10 | +0.2% | 189,600 |
| 2021/01/28 | 3,940 | 4,060 | 3,930 | 4,040 | +35 | +0.9% | 236,200 |
| 2021/01/27 | 3,990 | 4,010 | 3,940 | 4,005 | +45 | +1.1% | 171,300 |
| 2021/01/26 | 3,985 | 4,050 | 3,945 | 3,960 | +5 | +0.1% | 135,600 |
| 2021/01/25 | 4,055 | 4,055 | 3,940 | 3,955 | -65 | -1.6% | 111,600 |
| 2021/01/22 | 4,010 | 4,030 | 3,985 | 4,020 | -5 | -0.1% | 144,700 |
| 2021/01/21 | 4,045 | 4,090 | 4,005 | 4,025 | -15 | -0.4% | 137,000 |
| 2021/01/20 | 4,075 | 4,080 | 4,005 | 4,040 | -65 | -1.6% | 180,200 |
| 2021/01/19 | 4,080 | 4,130 | 4,060 | 4,105 | -20 | -0.5% | 166,200 |
1001～
1050
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
