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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 5,730 | 5,900 | 5,720 | 5,880 | +150 | +2.6% | 231,800 |
| 2019/10/21 | 5,790 | 5,830 | 5,720 | 5,730 | -50 | -0.9% | 152,000 |
| 2019/10/18 | 5,870 | 5,890 | 5,780 | 5,780 | -80 | -1.4% | 169,700 |
| 2019/10/17 | 5,900 | 5,900 | 5,830 | 5,860 | -30 | -0.5% | 146,000 |
| 2019/10/16 | 6,000 | 6,040 | 5,870 | 5,890 | -10 | -0.2% | 286,100 |
| 2019/10/15 | 5,950 | 5,960 | 5,880 | 5,900 | +90 | +1.5% | 192,600 |
| 2019/10/11 | 5,830 | 5,840 | 5,780 | 5,810 | +70 | +1.2% | 186,500 |
| 2019/10/10 | 5,740 | 5,750 | 5,670 | 5,740 | -20 | -0.3% | 198,800 |
| 2019/10/09 | 5,630 | 5,760 | 5,600 | 5,760 | +30 | +0.5% | 188,000 |
| 2019/10/08 | 5,730 | 5,740 | 5,660 | 5,730 | +50 | +0.9% | 140,900 |
| 2019/10/07 | 5,620 | 5,680 | 5,600 | 5,680 | +30 | +0.5% | 121,400 |
| 2019/10/04 | 5,600 | 5,650 | 5,490 | 5,650 | +30 | +0.5% | 155,300 |
| 2019/10/03 | 5,710 | 5,730 | 5,570 | 5,620 | -250 | -4.3% | 199,600 |
| 2019/10/02 | 5,910 | 5,950 | 5,860 | 5,870 | -70 | -1.2% | 156,000 |
| 2019/10/01 | 5,850 | 5,960 | 5,840 | 5,940 | +140 | +2.4% | 175,400 |
| 2019/09/30 | 5,830 | 5,890 | 5,790 | 5,800 | -80 | -1.4% | 218,900 |
| 2019/09/27 | 5,920 | 5,940 | 5,790 | 5,880 | -50 | -0.8% | 206,800 |
| 2019/09/26 | 5,980 | 6,030 | 5,920 | 5,930 | -50 | -0.8% | 246,500 |
| 2019/09/25 | 5,940 | 6,000 | 5,930 | 5,980 | +40 | +0.7% | 155,900 |
| 2019/09/24 | 5,890 | 5,990 | 5,880 | 5,940 | +70 | +1.2% | 200,200 |
| 2019/09/20 | 5,990 | 5,990 | 5,830 | 5,870 | -90 | -1.5% | 316,000 |
| 2019/09/19 | 5,930 | 6,000 | 5,920 | 5,960 | +60 | +1% | 254,000 |
| 2019/09/18 | 5,960 | 5,960 | 5,880 | 5,900 | ±0 | ±0% | 252,300 |
| 2019/09/17 | 5,990 | 5,990 | 5,850 | 5,900 | +20 | +0.3% | 245,600 |
| 2019/09/13 | 5,810 | 5,900 | 5,760 | 5,880 | +70 | +1.2% | 289,500 |
| 2019/09/12 | 5,780 | 5,830 | 5,750 | 5,810 | +40 | +0.7% | 239,100 |
| 2019/09/11 | 5,690 | 5,810 | 5,620 | 5,770 | +70 | +1.2% | 367,700 |
| 2019/09/10 | 5,790 | 5,810 | 5,660 | 5,700 | -10 | -0.2% | 210,400 |
| 2019/09/09 | 5,650 | 5,720 | 5,650 | 5,710 | +40 | +0.7% | 156,300 |
| 2019/09/06 | 5,750 | 5,760 | 5,640 | 5,670 | -70 | -1.2% | 126,000 |
| 2019/09/05 | 5,700 | 5,770 | 5,650 | 5,740 | +80 | +1.4% | 237,800 |
| 2019/09/04 | 5,610 | 5,690 | 5,610 | 5,660 | +20 | +0.4% | 156,100 |
| 2019/09/03 | 5,640 | 5,690 | 5,600 | 5,640 | +10 | +0.2% | 173,000 |
| 2019/09/02 | 5,700 | 5,720 | 5,590 | 5,630 | -80 | -1.4% | 105,400 |
| 2019/08/30 | 5,720 | 5,740 | 5,670 | 5,710 | +90 | +1.6% | 204,000 |
| 2019/08/29 | 5,650 | 5,670 | 5,550 | 5,620 | +60 | +1.1% | 171,100 |
| 2019/08/28 | 5,570 | 5,610 | 5,550 | 5,560 | -20 | -0.4% | 175,500 |
| 2019/08/27 | 5,610 | 5,690 | 5,550 | 5,580 | +10 | +0.2% | 300,900 |
| 2019/08/26 | 5,500 | 5,580 | 5,500 | 5,570 | -110 | -1.9% | 193,000 |
| 2019/08/23 | 5,730 | 5,740 | 5,640 | 5,680 | -50 | -0.9% | 121,500 |
| 2019/08/22 | 5,770 | 5,770 | 5,660 | 5,730 | -40 | -0.7% | 168,900 |
| 2019/08/21 | 5,740 | 5,780 | 5,730 | 5,770 | -60 | -1% | 136,400 |
| 2019/08/20 | 5,760 | 5,830 | 5,730 | 5,830 | +80 | +1.4% | 130,200 |
| 2019/08/19 | 5,750 | 5,750 | 5,710 | 5,750 | ±0 | ±0% | 93,900 |
| 2019/08/16 | 5,710 | 5,760 | 5,700 | 5,750 | +50 | +0.9% | 185,700 |
| 2019/08/15 | 5,580 | 5,710 | 5,580 | 5,700 | -80 | -1.4% | 224,900 |
| 2019/08/14 | 5,820 | 5,830 | 5,710 | 5,780 | -10 | -0.2% | 169,900 |
| 2019/08/13 | 5,870 | 5,880 | 5,720 | 5,790 | -10 | -0.2% | 231,300 |
| 2019/08/09 | 5,890 | 5,910 | 5,780 | 5,800 | -20 | -0.3% | 153,700 |
| 2019/08/08 | 5,820 | 5,840 | 5,730 | 5,820 | -30 | -0.5% | 226,400 |
1351～
1400
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
