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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,780 | 3,835 | 3,765 | 3,790 | +25 | +0.7% | 314,900 |
| 2020/10/30 | 3,820 | 3,830 | 3,750 | 3,765 | -95 | -2.5% | 235,300 |
| 2020/10/29 | 3,690 | 3,860 | 3,690 | 3,860 | +145 | +3.9% | 248,000 |
| 2020/10/28 | 3,700 | 3,740 | 3,670 | 3,715 | +5 | +0.1% | 211,600 |
| 2020/10/27 | 3,740 | 3,740 | 3,695 | 3,710 | -40 | -1.1% | 173,900 |
| 2020/10/26 | 3,720 | 3,785 | 3,710 | 3,750 | -30 | -0.8% | 186,000 |
| 2020/10/23 | 3,770 | 3,805 | 3,750 | 3,780 | +10 | +0.3% | 196,100 |
| 2020/10/22 | 3,765 | 3,795 | 3,750 | 3,770 | -20 | -0.5% | 192,600 |
| 2020/10/21 | 3,825 | 3,840 | 3,780 | 3,790 | +70 | +1.9% | 210,600 |
| 2020/10/20 | 3,730 | 3,730 | 3,695 | 3,720 | -20 | -0.5% | 185,000 |
| 2020/10/19 | 3,735 | 3,765 | 3,725 | 3,740 | +25 | +0.7% | 153,500 |
| 2020/10/16 | 3,740 | 3,750 | 3,700 | 3,715 | -15 | -0.4% | 130,800 |
| 2020/10/15 | 3,750 | 3,760 | 3,710 | 3,730 | -25 | -0.7% | 251,800 |
| 2020/10/14 | 3,780 | 3,785 | 3,740 | 3,755 | -95 | -2.5% | 268,700 |
| 2020/10/13 | 3,995 | 4,000 | 3,845 | 3,850 | -140 | -3.5% | 388,200 |
| 2020/10/12 | 3,995 | 4,020 | 3,970 | 3,990 | -30 | -0.7% | 165,600 |
| 2020/10/09 | 4,025 | 4,030 | 3,975 | 4,020 | -5 | -0.1% | 188,800 |
| 2020/10/08 | 4,020 | 4,050 | 3,990 | 4,025 | +45 | +1.1% | 160,700 |
| 2020/10/07 | 4,025 | 4,035 | 3,970 | 3,980 | -80 | -2% | 235,800 |
| 2020/10/06 | 4,005 | 4,060 | 3,975 | 4,060 | +80 | +2% | 174,200 |
| 2020/10/05 | 3,960 | 4,040 | 3,960 | 3,980 | +65 | +1.7% | 187,400 |
| 2020/10/02 | 3,920 | 3,980 | 3,880 | 3,915 | - | - | 282,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,165 | 4,175 | 4,005 | 4,005 | -190 | -4.5% | 200,800 |
| 2020/09/29 | 4,245 | 4,245 | 4,155 | 4,195 | -105 | -2.4% | 145,200 |
| 2020/09/28 | 4,245 | 4,300 | 4,235 | 4,300 | +150 | +3.6% | 300,300 |
| 2020/09/25 | 4,185 | 4,230 | 4,150 | 4,150 | -20 | -0.5% | 222,300 |
| 2020/09/24 | 4,125 | 4,190 | 4,125 | 4,170 | +50 | +1.2% | 230,400 |
| 2020/09/23 | 4,140 | 4,185 | 4,120 | 4,120 | -45 | -1.1% | 248,400 |
| 2020/09/18 | 4,125 | 4,200 | 4,125 | 4,165 | +25 | +0.6% | 288,300 |
| 2020/09/17 | 4,085 | 4,145 | 4,085 | 4,140 | +45 | +1.1% | 123,900 |
| 2020/09/16 | 4,115 | 4,115 | 4,065 | 4,095 | -40 | -1% | 147,700 |
| 2020/09/15 | 4,190 | 4,195 | 4,110 | 4,135 | -85 | -2% | 154,100 |
| 2020/09/14 | 4,160 | 4,235 | 4,160 | 4,220 | +90 | +2.2% | 127,100 |
| 2020/09/11 | 4,120 | 4,140 | 4,070 | 4,130 | +45 | +1.1% | 203,700 |
| 2020/09/10 | 4,030 | 4,100 | 4,020 | 4,085 | +55 | +1.4% | 128,700 |
| 2020/09/09 | 4,000 | 4,045 | 3,975 | 4,030 | -15 | -0.4% | 213,100 |
| 2020/09/08 | 4,000 | 4,045 | 3,995 | 4,045 | +40 | +1% | 103,300 |
| 2020/09/07 | 3,965 | 4,030 | 3,935 | 4,005 | +75 | +1.9% | 123,800 |
| 2020/09/04 | 3,935 | 3,960 | 3,895 | 3,930 | -40 | -1% | 233,900 |
| 2020/09/03 | 3,955 | 4,010 | 3,925 | 3,970 | +75 | +1.9% | 197,900 |
| 2020/09/02 | 3,865 | 3,905 | 3,840 | 3,895 | ±0 | ±0% | 234,200 |
| 2020/09/01 | 3,900 | 3,925 | 3,865 | 3,895 | -45 | -1.1% | 248,600 |
| 2020/08/31 | 4,015 | 4,030 | 3,935 | 3,940 | -45 | -1.1% | 282,500 |
| 2020/08/28 | 3,990 | 4,065 | 3,940 | 3,985 | +55 | +1.4% | 182,500 |
| 2020/08/27 | 4,000 | 4,015 | 3,930 | 3,930 | -25 | -0.6% | 293,700 |
| 2020/08/26 | 3,980 | 3,990 | 3,880 | 3,955 | -65 | -1.6% | 261,800 |
| 2020/08/25 | 4,025 | 4,035 | 3,995 | 4,020 | +50 | +1.3% | 172,100 |
| 2020/08/24 | 3,995 | 3,995 | 3,935 | 3,970 | ±0 | ±0% | 172,400 |
| 2020/08/21 | 3,975 | 4,010 | 3,960 | 3,970 | +30 | +0.8% | 178,000 |
1101～
1150
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
