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 |
|---|---|---|---|---|---|---|---|
| 2020/07/07 | 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 |
| 2020/06/08 | 4,065 | 4,065 | 4,020 | 4,050 | +20 | +0.5% | 258,400 |
| 2020/06/05 | 4,025 | 4,040 | 4,000 | 4,030 | +15 | +0.4% | 222,000 |
| 2020/06/04 | 3,985 | 4,020 | 3,955 | 4,015 | +30 | +0.8% | 280,800 |
| 2020/06/03 | 3,965 | 4,020 | 3,955 | 3,985 | +80 | +2% | 250,100 |
| 2020/06/02 | 3,915 | 3,945 | 3,875 | 3,905 | -60 | -1.5% | 368,100 |
| 2020/06/01 | 3,965 | 4,000 | 3,950 | 3,965 | +50 | +1.3% | 255,200 |
| 2020/05/29 | 3,895 | 3,960 | 3,855 | 3,915 | +60 | +1.6% | 739,800 |
| 2020/05/28 | 3,820 | 3,885 | 3,800 | 3,855 | +70 | +1.8% | 362,900 |
| 2020/05/27 | 3,655 | 3,800 | 3,655 | 3,785 | +115 | +3.1% | 404,700 |
| 2020/05/26 | 3,655 | 3,695 | 3,615 | 3,670 | -15 | -0.4% | 376,800 |
| 2020/05/25 | 3,645 | 3,700 | 3,630 | 3,685 | +50 | +1.4% | 186,700 |
| 2020/05/22 | 3,700 | 3,725 | 3,635 | 3,635 | -80 | -2.2% | 198,900 |
| 2020/05/21 | 3,715 | 3,745 | 3,670 | 3,715 | -25 | -0.7% | 209,000 |
| 2020/05/20 | 3,650 | 3,745 | 3,650 | 3,740 | +15 | +0.4% | 269,000 |
| 2020/05/19 | 3,750 | 3,750 | 3,695 | 3,725 | +10 | +0.3% | 189,100 |
| 2020/05/18 | 3,695 | 3,750 | 3,680 | 3,715 | +45 | +1.2% | 246,300 |
| 2020/05/15 | 3,660 | 3,700 | 3,595 | 3,670 | +55 | +1.5% | 289,000 |
| 2020/05/14 | 3,725 | 3,755 | 3,615 | 3,615 | -115 | -3.1% | 330,300 |
| 2020/05/13 | 3,665 | 3,750 | 3,665 | 3,730 | +10 | +0.3% | 330,000 |
| 2020/05/12 | 3,730 | 3,860 | 3,715 | 3,720 | -255 | -6.4% | 577,300 |
| 2020/05/11 | 4,090 | 4,100 | 3,975 | 3,975 | -120 | -2.9% | 241,000 |
| 2020/05/08 | 4,105 | 4,120 | 4,050 | 4,095 | +60 | +1.5% | 207,300 |
| 2020/05/07 | 4,045 | 4,085 | 4,020 | 4,035 | -25 | -0.6% | 291,800 |
| 2020/05/01 | 4,105 | 4,130 | 3,985 | 4,060 | -100 | -2.4% | 318,300 |
| 2020/04/30 | 4,055 | 4,195 | 4,010 | 4,160 | +180 | +4.5% | 632,100 |
| 2020/04/28 | 3,935 | 4,045 | 3,865 | 3,980 | +35 | +0.9% | 519,900 |
| 2020/04/27 | 3,980 | 3,985 | 3,925 | 3,945 | -15 | -0.4% | 185,400 |
| 2020/04/24 | 3,970 | 3,990 | 3,925 | 3,960 | -10 | -0.3% | 412,900 |
| 2020/04/23 | 3,970 | 3,995 | 3,940 | 3,970 | +40 | +1% | 253,300 |
1201～
1250
件表示中 / 3713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 | 529,800円 | +2.8% | -9.6% | 1.89% | 11.59倍 | 0.93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 |
| ミスミＧ | 190,100円 | -0.5% | -10.8% | 2.15% | 16.32倍 | 1.50倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３０％ |
| メディパル | 228,300円 | +3.1% | +5.7% | 2.80% | 13.76倍 | 0.77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 | 192,400円 | +4.9% | -1.9% | 3.53% | 13.99倍 | 0.73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 | 147,700円 | +6.1% | +2.6% | 3.18% | 6.97倍 | 0.88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
