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 |
|---|---|---|---|---|---|---|---|
| 2021/01/14 | 3,905 | 4,155 | 3,885 | 4,145 | +260 | +6.7% | 357,300 |
| 2021/01/13 | 3,845 | 3,905 | 3,835 | 3,885 | +5 | +0.1% | 246,500 |
| 2021/01/12 | 3,820 | 3,920 | 3,810 | 3,880 | +75 | +2% | 246,700 |
| 2021/01/08 | 3,785 | 3,825 | 3,710 | 3,805 | +10 | +0.3% | 264,300 |
| 2021/01/07 | 3,845 | 3,860 | 3,790 | 3,795 | +15 | +0.4% | 200,400 |
| 2021/01/06 | 3,745 | 3,790 | 3,705 | 3,780 | +70 | +1.9% | 159,800 |
| 2021/01/05 | 3,745 | 3,765 | 3,695 | 3,710 | -30 | -0.8% | 185,100 |
| 2021/01/04 | 3,790 | 3,795 | 3,700 | 3,740 | +10 | +0.3% | 189,300 |
| 2020/12/30 | 3,775 | 3,775 | 3,715 | 3,730 | -25 | -0.7% | 168,900 |
| 2020/12/29 | 3,725 | 3,765 | 3,720 | 3,755 | +65 | +1.8% | 191,900 |
| 2020/12/28 | 3,765 | 3,770 | 3,670 | 3,690 | -50 | -1.3% | 125,600 |
| 2020/12/25 | 3,750 | 3,760 | 3,725 | 3,740 | -25 | -0.7% | 70,400 |
| 2020/12/24 | 3,780 | 3,805 | 3,755 | 3,765 | +15 | +0.4% | 89,000 |
| 2020/12/23 | 3,840 | 3,840 | 3,740 | 3,750 | -60 | -1.6% | 146,200 |
| 2020/12/22 | 3,870 | 3,870 | 3,780 | 3,810 | -95 | -2.4% | 196,300 |
| 2020/12/21 | 3,935 | 3,960 | 3,870 | 3,905 | -30 | -0.8% | 122,200 |
| 2020/12/18 | 3,850 | 3,940 | 3,850 | 3,935 | +35 | +0.9% | 261,400 |
| 2020/12/17 | 3,930 | 3,930 | 3,875 | 3,900 | -35 | -0.9% | 161,900 |
| 2020/12/16 | 3,935 | 3,955 | 3,920 | 3,935 | -5 | -0.1% | 127,300 |
| 2020/12/15 | 3,960 | 3,960 | 3,925 | 3,940 | -15 | -0.4% | 156,700 |
| 2020/12/14 | 3,930 | 4,010 | 3,910 | 3,955 | -15 | -0.4% | 156,300 |
| 2020/12/11 | 3,930 | 3,980 | 3,910 | 3,970 | +40 | +1% | 188,800 |
| 2020/12/10 | 3,960 | 3,980 | 3,915 | 3,930 | -30 | -0.8% | 189,600 |
| 2020/12/09 | 3,940 | 3,965 | 3,905 | 3,960 | +55 | +1.4% | 227,900 |
| 2020/12/08 | 3,930 | 3,950 | 3,905 | 3,905 | -25 | -0.6% | 200,400 |
| 2020/12/07 | 4,000 | 4,020 | 3,915 | 3,930 | ±0 | ±0% | 179,000 |
| 2020/12/04 | 3,925 | 3,950 | 3,910 | 3,930 | +10 | +0.3% | 117,300 |
| 2020/12/03 | 3,895 | 3,965 | 3,895 | 3,920 | +65 | +1.7% | 192,000 |
| 2020/12/02 | 3,865 | 3,910 | 3,820 | 3,855 | +5 | +0.1% | 271,900 |
| 2020/12/01 | 3,930 | 3,975 | 3,815 | 3,850 | -140 | -3.5% | 311,800 |
| 2020/11/30 | 3,970 | 3,990 | 3,845 | 3,990 | -15 | -0.4% | 747,000 |
| 2020/11/27 | 4,020 | 4,035 | 3,985 | 4,005 | +20 | +0.5% | 251,800 |
| 2020/11/26 | 3,980 | 4,005 | 3,935 | 3,985 | -20 | -0.5% | 136,200 |
| 2020/11/25 | 4,050 | 4,070 | 3,970 | 4,005 | +25 | +0.6% | 228,900 |
| 2020/11/24 | 4,005 | 4,045 | 3,975 | 3,980 | +45 | +1.1% | 242,500 |
| 2020/11/20 | 3,865 | 3,935 | 3,845 | 3,935 | +40 | +1% | 198,400 |
| 2020/11/19 | 3,810 | 3,900 | 3,810 | 3,895 | +100 | +2.6% | 259,200 |
| 2020/11/18 | 3,865 | 3,870 | 3,755 | 3,795 | -75 | -1.9% | 312,400 |
| 2020/11/17 | 3,870 | 3,885 | 3,835 | 3,870 | -5 | -0.1% | 283,800 |
| 2020/11/16 | 3,810 | 3,920 | 3,805 | 3,875 | +135 | +3.6% | 304,700 |
| 2020/11/13 | 3,840 | 3,840 | 3,715 | 3,740 | -85 | -2.2% | 222,400 |
| 2020/11/12 | 3,820 | 3,870 | 3,775 | 3,825 | -55 | -1.4% | 200,500 |
| 2020/11/11 | 3,950 | 3,965 | 3,835 | 3,880 | ±0 | ±0% | 282,300 |
| 2020/11/10 | 3,840 | 3,890 | 3,785 | 3,880 | +110 | +2.9% | 272,500 |
| 2020/11/09 | 3,790 | 3,855 | 3,755 | 3,770 | -15 | -0.4% | 224,800 |
| 2020/11/06 | 3,615 | 3,820 | 3,615 | 3,785 | -180 | -4.5% | 399,700 |
| 2020/11/05 | 3,855 | 3,980 | 3,835 | 3,965 | +100 | +2.6% | 215,900 |
| 2020/11/04 | 3,825 | 3,890 | 3,785 | 3,865 | +75 | +2% | 250,900 |
| 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 |
1101～
1150
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
