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 |
|---|---|---|---|---|---|---|---|
| 2025/11/10 | 5,988 | 5,997 | 5,914 | 5,949 | -4 | -0.1% | 148,700 |
| 2025/11/07 | 5,856 | 5,956 | 5,855 | 5,953 | +97 | +1.7% | 160,000 |
| 2025/11/06 | 5,804 | 5,890 | 5,790 | 5,856 | +52 | +0.9% | 167,000 |
| 2025/11/05 | 5,810 | 5,857 | 5,751 | 5,804 | +36 | +0.6% | 170,900 |
| 2025/11/04 | 5,833 | 5,860 | 5,750 | 5,768 | -87 | -1.5% | 207,000 |
| 2025/10/31 | 5,843 | 5,855 | 5,781 | 5,855 | +61 | +1.1% | 186,400 |
| 2025/10/30 | 5,760 | 5,823 | 5,731 | 5,794 | +59 | +1% | 577,300 |
| 2025/10/29 | 5,842 | 5,920 | 5,722 | 5,735 | -121 | -2.1% | 140,800 |
| 2025/10/28 | 5,986 | 5,989 | 5,850 | 5,856 | -130 | -2.2% | 169,200 |
| 2025/10/27 | 5,923 | 6,006 | 5,895 | 5,986 | +143 | +2.4% | 162,400 |
| 2025/10/24 | 5,898 | 5,921 | 5,843 | 5,843 | -55 | -0.9% | 153,100 |
| 2025/10/23 | 5,865 | 5,921 | 5,864 | 5,898 | +33 | +0.6% | 145,500 |
| 2025/10/22 | 5,813 | 5,877 | 5,813 | 5,865 | +52 | +0.9% | 131,400 |
| 2025/10/21 | 5,863 | 5,886 | 5,813 | 5,813 | -46 | -0.8% | 149,900 |
| 2025/10/20 | 5,893 | 5,904 | 5,843 | 5,859 | +2 | ±0% | 180,700 |
| 2025/10/17 | 5,868 | 5,886 | 5,832 | 5,857 | -34 | -0.6% | 171,000 |
| 2025/10/16 | 5,911 | 5,923 | 5,832 | 5,891 | +51 | +0.9% | 147,500 |
| 2025/10/15 | 5,800 | 5,870 | 5,800 | 5,840 | +61 | +1.1% | 136,900 |
| 2025/10/14 | 5,813 | 5,853 | 5,730 | 5,779 | -44 | -0.8% | 180,700 |
| 2025/10/10 | 5,868 | 5,910 | 5,815 | 5,823 | -126 | -2.1% | 194,400 |
| 2025/10/09 | 5,879 | 5,949 | 5,834 | 5,949 | +45 | +0.8% | 175,200 |
| 2025/10/08 | 5,979 | 6,039 | 5,904 | 5,904 | -43 | -0.7% | 122,700 |
| 2025/10/07 | 5,902 | 5,963 | 5,884 | 5,947 | +45 | +0.8% | 154,700 |
| 2025/10/06 | 5,933 | 5,946 | 5,863 | 5,902 | +92 | +1.6% | 153,400 |
| 2025/10/03 | 5,806 | 5,852 | 5,781 | 5,810 | +4 | +0.1% | 134,500 |
| 2025/10/02 | 5,818 | 5,828 | 5,703 | 5,806 | -12 | -0.2% | 173,700 |
| 2025/10/01 | 5,817 | 5,857 | 5,765 | 5,818 | +1 | ±0% | 204,800 |
| 2025/09/30 | 5,832 | 5,868 | 5,773 | 5,817 | -27 | -0.5% | 207,800 |
| 2025/09/29 | 5,811 | 5,853 | 5,722 | 5,844 | +18 | +0.3% | 209,200 |
| 2025/09/26 | 5,780 | 5,834 | 5,780 | 5,826 | +31 | +0.5% | 240,200 |
| 2025/09/25 | 5,798 | 5,805 | 5,762 | 5,795 | +8 | +0.1% | 199,300 |
| 2025/09/24 | 5,855 | 5,897 | 5,787 | 5,787 | -68 | -1.2% | 177,300 |
| 2025/09/22 | 5,803 | 5,904 | 5,803 | 5,855 | +58 | +1% | 149,200 |
| 2025/09/19 | 5,909 | 5,965 | 5,797 | 5,797 | -112 | -1.9% | 454,000 |
| 2025/09/18 | 5,885 | 5,917 | 5,800 | 5,909 | +25 | +0.4% | 169,400 |
| 2025/09/17 | 6,021 | 6,100 | 5,877 | 5,884 | -186 | -3.1% | 199,800 |
| 2025/09/16 | 6,078 | 6,090 | 5,999 | 6,070 | -8 | -0.1% | 224,900 |
| 2025/09/12 | 6,160 | 6,160 | 6,054 | 6,078 | -7 | -0.1% | 188,000 |
| 2025/09/11 | 6,068 | 6,136 | 6,031 | 6,085 | -31 | -0.5% | 160,000 |
| 2025/09/10 | 6,120 | 6,145 | 6,096 | 6,116 | -4 | -0.1% | 117,900 |
| 2025/09/09 | 6,090 | 6,150 | 6,075 | 6,120 | +46 | +0.8% | 131,800 |
| 2025/09/08 | 6,050 | 6,099 | 6,036 | 6,074 | +50 | +0.8% | 140,700 |
| 2025/09/05 | 6,030 | 6,054 | 5,987 | 6,024 | +5 | +0.1% | 154,100 |
| 2025/09/04 | 6,020 | 6,037 | 5,992 | 6,019 | +25 | +0.4% | 136,000 |
| 2025/09/03 | 5,978 | 6,001 | 5,922 | 5,994 | +37 | +0.6% | 222,500 |
| 2025/09/02 | 6,000 | 6,020 | 5,939 | 5,957 | -6 | -0.1% | 147,600 |
| 2025/09/01 | 5,848 | 5,964 | 5,833 | 5,963 | +130 | +2.2% | 139,600 |
| 2025/08/29 | 5,907 | 5,918 | 5,833 | 5,833 | -64 | -1.1% | 138,100 |
| 2025/08/28 | 5,880 | 5,939 | 5,872 | 5,897 | +48 | +0.8% | 171,900 |
| 2025/08/27 | 5,830 | 5,866 | 5,798 | 5,849 | +40 | +0.7% | 163,600 |
101～
150
件表示中 / 3920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 | 611,300円 | +2.8% | -9.6% | 1.64% | 12.60倍 | 1.02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 |
| アルフレッサＨＤ | 250,450円 | +4.9% | -1.9% | 2.72% | 12.64倍 | 0.93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 | 196,700円 | +0.6% | -21.6% | 2.39% | 11.18倍 | 1.14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 | 229,300円 | +16.0% | -3.5% | 3.05% | 15.16倍 | 1.57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 |
| 兼 松 | 229,750円 | +4.7% | +20.3% | 2.61% | 12.74倍 | 2.01倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
市場注目の銘柄
チャート関連のコラム
