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 |
|---|---|---|---|---|---|---|---|
| 2021/06/11 | 3,500 | 3,530 | 3,490 | 3,510 | +30 | +0.9% | 259,500 |
| 2021/06/10 | 3,460 | 3,490 | 3,435 | 3,480 | +20 | +0.6% | 292,300 |
| 2021/06/09 | 3,455 | 3,495 | 3,455 | 3,460 | +5 | +0.1% | 233,100 |
| 2021/06/08 | 3,450 | 3,480 | 3,445 | 3,455 | +5 | +0.1% | 340,100 |
| 2021/06/07 | 3,450 | 3,465 | 3,425 | 3,450 | +50 | +1.5% | 394,800 |
| 2021/06/04 | 3,425 | 3,430 | 3,365 | 3,400 | -10 | -0.3% | 545,300 |
| 2021/06/03 | 3,410 | 3,455 | 3,385 | 3,410 | +30 | +0.9% | 672,900 |
| 2021/06/02 | 3,375 | 3,405 | 3,280 | 3,380 | -35 | -1% | 540,900 |
| 2021/06/01 | 3,465 | 3,480 | 3,390 | 3,415 | -45 | -1.3% | 285,000 |
| 2021/05/31 | 3,440 | 3,495 | 3,430 | 3,460 | -10 | -0.3% | 379,300 |
| 2021/05/28 | 3,420 | 3,490 | 3,420 | 3,470 | +5 | +0.1% | 738,300 |
| 2021/05/27 | 3,350 | 3,545 | 3,350 | 3,465 | +120 | +3.6% | 7,032,000 |
| 2021/05/26 | 3,335 | 3,370 | 3,270 | 3,345 | +5 | +0.1% | 821,200 |
| 2021/05/25 | 3,390 | 3,430 | 3,320 | 3,340 | -45 | -1.3% | 617,800 |
| 2021/05/24 | 3,380 | 3,425 | 3,320 | 3,385 | -15 | -0.4% | 809,600 |
| 2021/05/21 | 3,405 | 3,460 | 3,370 | 3,400 | ±0 | ±0% | 464,600 |
| 2021/05/20 | 3,395 | 3,440 | 3,385 | 3,400 | -30 | -0.9% | 526,600 |
| 2021/05/19 | 3,535 | 3,550 | 3,410 | 3,430 | -150 | -4.2% | 543,800 |
| 2021/05/18 | 3,570 | 3,605 | 3,535 | 3,580 | +10 | +0.3% | 581,000 |
| 2021/05/17 | 3,600 | 3,615 | 3,550 | 3,570 | -50 | -1.4% | 459,100 |
| 2021/05/14 | 3,600 | 3,640 | 3,595 | 3,620 | +95 | +2.7% | 509,000 |
| 2021/05/13 | 3,665 | 3,680 | 3,505 | 3,525 | -115 | -3.2% | 619,900 |
| 2021/05/12 | 3,890 | 3,960 | 3,610 | 3,640 | -460 | -11.2% | 915,900 |
| 2021/05/11 | 4,080 | 4,120 | 4,070 | 4,100 | +15 | +0.4% | 267,500 |
| 2021/05/10 | 4,025 | 4,085 | 4,020 | 4,085 | +80 | +2% | 239,300 |
| 2021/05/07 | 4,020 | 4,040 | 3,985 | 4,005 | -5 | -0.1% | 351,000 |
| 2021/05/06 | 3,990 | 4,090 | 3,980 | 4,010 | +75 | +1.9% | 435,200 |
| 2021/04/30 | 3,935 | 3,960 | 3,920 | 3,935 | -15 | -0.4% | 360,000 |
| 2021/04/28 | 3,960 | 4,000 | 3,935 | 3,950 | -10 | -0.3% | 294,500 |
| 2021/04/27 | 3,965 | 3,985 | 3,945 | 3,960 | +5 | +0.1% | 229,600 |
| 2021/04/26 | 3,995 | 3,995 | 3,945 | 3,955 | -65 | -1.6% | 185,500 |
| 2021/04/23 | 3,965 | 4,025 | 3,960 | 4,020 | +25 | +0.6% | 194,900 |
| 2021/04/22 | 4,030 | 4,060 | 3,975 | 3,995 | +10 | +0.3% | 175,300 |
| 2021/04/21 | 3,980 | 4,005 | 3,950 | 3,985 | -25 | -0.6% | 326,000 |
| 2021/04/20 | 4,065 | 4,070 | 4,010 | 4,010 | -75 | -1.8% | 271,900 |
| 2021/04/19 | 4,150 | 4,165 | 4,070 | 4,085 | -55 | -1.3% | 319,000 |
| 2021/04/16 | 4,165 | 4,165 | 4,130 | 4,140 | -25 | -0.6% | 153,900 |
| 2021/04/15 | 4,150 | 4,180 | 4,140 | 4,165 | +55 | +1.3% | 170,300 |
| 2021/04/14 | 4,120 | 4,165 | 4,100 | 4,110 | -25 | -0.6% | 296,800 |
| 2021/04/13 | 4,130 | 4,200 | 4,120 | 4,135 | -10 | -0.2% | 264,600 |
| 2021/04/12 | 4,135 | 4,185 | 4,125 | 4,145 | +50 | +1.2% | 208,400 |
| 2021/04/09 | 4,160 | 4,170 | 4,085 | 4,095 | -55 | -1.3% | 331,500 |
| 2021/04/08 | 4,220 | 4,220 | 4,135 | 4,150 | -15 | -0.4% | 359,200 |
| 2021/04/07 | 4,185 | 4,260 | 4,155 | 4,165 | +10 | +0.2% | 363,200 |
| 2021/04/06 | 4,190 | 4,225 | 4,140 | 4,155 | -20 | -0.5% | 204,800 |
| 2021/04/05 | 4,250 | 4,250 | 4,170 | 4,175 | -60 | -1.4% | 129,300 |
| 2021/04/02 | 4,335 | 4,355 | 4,235 | 4,235 | -105 | -2.4% | 68,900 |
| 2021/04/01 | 4,380 | 4,410 | 4,315 | 4,340 | +15 | +0.3% | 280,400 |
| 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 |
1001～
1050
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
