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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,940 | 3,965 | 3,925 | 3,940 | +25 | +0.6% | 202,900 |
| 2020/08/19 | 3,890 | 3,930 | 3,860 | 3,915 | -10 | -0.3% | 224,200 |
| 2020/08/18 | 3,910 | 3,935 | 3,885 | 3,925 | -5 | -0.1% | 256,800 |
| 2020/08/17 | 3,970 | 3,980 | 3,900 | 3,930 | -65 | -1.6% | 352,700 |
| 2020/08/14 | 3,990 | 4,000 | 3,935 | 3,995 | -15 | -0.4% | 310,600 |
| 2020/08/13 | 3,960 | 4,030 | 3,955 | 4,010 | +90 | +2.3% | 310,700 |
| 2020/08/12 | 3,850 | 3,930 | 3,820 | 3,920 | +90 | +2.3% | 336,600 |
| 2020/08/11 | 3,690 | 3,850 | 3,690 | 3,830 | +95 | +2.5% | 470,100 |
| 2020/08/07 | 3,775 | 3,800 | 3,725 | 3,735 | -75 | -2% | 443,700 |
| 2020/08/06 | 3,830 | 3,875 | 3,800 | 3,810 | -80 | -2.1% | 308,800 |
| 2020/08/05 | 3,890 | 3,910 | 3,825 | 3,890 | ±0 | ±0% | 289,400 |
| 2020/08/04 | 3,845 | 3,910 | 3,840 | 3,890 | +60 | +1.6% | 219,200 |
| 2020/08/03 | 3,800 | 3,850 | 3,785 | 3,830 | +85 | +2.3% | 175,600 |
| 2020/07/31 | 3,835 | 3,880 | 3,735 | 3,745 | -75 | -2% | 490,800 |
| 2020/07/30 | 3,855 | 3,860 | 3,805 | 3,820 | -25 | -0.7% | 359,900 |
| 2020/07/29 | 3,830 | 3,880 | 3,775 | 3,845 | -25 | -0.6% | 254,000 |
| 2020/07/28 | 3,910 | 3,915 | 3,845 | 3,870 | -10 | -0.3% | 226,700 |
| 2020/07/27 | 3,865 | 3,880 | 3,795 | 3,880 | ±0 | ±0% | 272,600 |
| 2020/07/22 | 3,875 | 3,920 | 3,840 | 3,880 | +60 | +1.6% | 247,300 |
| 2020/07/21 | 3,860 | 3,860 | 3,795 | 3,820 | -90 | -2.3% | 367,600 |
| 2020/07/20 | 3,890 | 3,920 | 3,875 | 3,910 | +20 | +0.5% | 122,600 |
| 2020/07/17 | 3,920 | 3,965 | 3,880 | 3,890 | -50 | -1.3% | 143,000 |
| 2020/07/16 | 3,940 | 4,025 | 3,920 | 3,940 | +60 | +1.5% | 284,900 |
| 2020/07/15 | 3,865 | 3,885 | 3,810 | 3,880 | +20 | +0.5% | 437,700 |
| 2020/07/14 | 3,880 | 3,890 | 3,830 | 3,860 | -45 | -1.2% | 251,600 |
| 2020/07/13 | 3,835 | 3,915 | 3,830 | 3,905 | +95 | +2.5% | 174,400 |
| 2020/07/10 | 3,780 | 3,840 | 3,760 | 3,810 | +85 | +2.3% | 366,400 |
| 2020/07/09 | 3,725 | 3,750 | 3,680 | 3,725 | -20 | -0.5% | 370,700 |
| 2020/07/08 | 3,800 | 3,855 | 3,745 | 3,745 | -60 | -1.6% | 421,900 |
| 2020/07/07 | 3,925 | 3,925 | 3,775 | 3,805 | -110 | -2.8% | 367,300 |
| 2020/07/06 | 3,870 | 3,915 | 3,845 | 3,915 | +50 | +1.3% | 286,000 |
| 2020/07/03 | 3,975 | 3,985 | 3,800 | 3,865 | -105 | -2.6% | 293,100 |
| 2020/07/02 | 3,970 | 4,015 | 3,970 | 3,970 | +5 | +0.1% | 303,700 |
| 2020/07/01 | 4,020 | 4,035 | 3,955 | 3,965 | -55 | -1.4% | 415,200 |
| 2020/06/30 | 4,010 | 4,065 | 4,000 | 4,020 | +30 | +0.8% | 205,000 |
| 2020/06/29 | 4,000 | 4,020 | 3,985 | 3,990 | -40 | -1% | 325,200 |
| 2020/06/26 | 4,000 | 4,065 | 4,000 | 4,030 | +115 | +2.9% | 267,100 |
| 2020/06/25 | 3,925 | 3,950 | 3,885 | 3,915 | ±0 | ±0% | 257,800 |
| 2020/06/24 | 3,960 | 4,005 | 3,865 | 3,915 | -90 | -2.2% | 331,500 |
| 2020/06/23 | 4,010 | 4,040 | 3,965 | 4,005 | -5 | -0.1% | 222,300 |
| 2020/06/22 | 3,980 | 4,025 | 3,970 | 4,010 | +10 | +0.3% | 136,500 |
| 2020/06/19 | 4,045 | 4,045 | 3,965 | 4,000 | -5 | -0.1% | 370,800 |
| 2020/06/18 | 4,010 | 4,015 | 3,965 | 4,005 | -25 | -0.6% | 174,100 |
| 2020/06/17 | 4,120 | 4,130 | 4,025 | 4,030 | -80 | -1.9% | 178,000 |
| 2020/06/16 | 4,030 | 4,130 | 3,955 | 4,110 | +150 | +3.8% | 276,400 |
| 2020/06/15 | 4,065 | 4,085 | 3,960 | 3,960 | -125 | -3.1% | 266,900 |
| 2020/06/12 | 4,070 | 4,110 | 3,930 | 4,085 | +20 | +0.5% | 477,500 |
| 2020/06/11 | 4,025 | 4,145 | 4,025 | 4,065 | +45 | +1.1% | 378,800 |
| 2020/06/10 | 4,050 | 4,065 | 4,000 | 4,020 | -30 | -0.7% | 278,900 |
| 2020/06/09 | 4,080 | 4,080 | 4,035 | 4,050 | ±0 | ±0% | 236,600 |
1151～
1200
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
