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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 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 |
| 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 |
1001～
1050
件表示中 / 3771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 | 589,200円 | +2.8% | -9.6% | 1.70% | 12.71倍 | 1.03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 | 261,200円 | +3.1% | +5.7% | 2.45% | 15.61倍 | 0.87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 | 221,400円 | +4.9% | -1.9% | 3.07% | 16.11倍 | 0.84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 |
| 東邦ＨＤ | 535,200円 | +3.5% | +9.1% | 1.68% | 21.11倍 | 1.29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 |
| 岩谷産 | 162,900円 | +6.1% | +2.6% | 2.89% | 7.68倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
