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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 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 |
| 2019/08/07 | 5,940 | 6,000 | 5,840 | 5,850 | -90 | -1.5% | 233,600 |
| 2019/08/06 | 5,730 | 5,970 | 5,670 | 5,940 | +40 | +0.7% | 306,000 |
| 2019/08/05 | 5,910 | 6,110 | 5,800 | 5,900 | -110 | -1.8% | 324,300 |
| 2019/08/02 | 5,990 | 6,110 | 5,970 | 6,010 | -80 | -1.3% | 232,500 |
| 2019/08/01 | 5,980 | 6,090 | 5,970 | 6,090 | +60 | +1% | 149,900 |
| 2019/07/31 | 5,970 | 6,060 | 5,930 | 6,030 | -110 | -1.8% | 312,700 |
| 2019/07/30 | 6,100 | 6,150 | 6,080 | 6,140 | +140 | +2.3% | 208,000 |
| 2019/07/29 | 5,990 | 6,030 | 5,980 | 6,000 | ±0 | ±0% | 116,800 |
| 2019/07/26 | 5,910 | 6,040 | 5,910 | 6,000 | -70 | -1.2% | 203,800 |
| 2019/07/25 | 6,100 | 6,120 | 6,070 | 6,070 | -80 | -1.3% | 146,800 |
| 2019/07/24 | 6,160 | 6,170 | 6,080 | 6,150 | -50 | -0.8% | 189,000 |
| 2019/07/23 | 6,140 | 6,230 | 6,100 | 6,200 | +10 | +0.2% | 135,900 |
| 2019/07/22 | 6,190 | 6,240 | 6,160 | 6,190 | -70 | -1.1% | 120,700 |
| 2019/07/19 | 6,200 | 6,280 | 6,160 | 6,260 | +60 | +1% | 183,100 |
| 2019/07/18 | 6,310 | 6,360 | 6,180 | 6,200 | -200 | -3.1% | 224,800 |
| 2019/07/17 | 6,400 | 6,430 | 6,330 | 6,400 | -60 | -0.9% | 155,000 |
| 2019/07/16 | 6,470 | 6,500 | 6,410 | 6,460 | +90 | +1.4% | 224,600 |
| 2019/07/12 | 6,370 | 6,390 | 6,300 | 6,370 | +20 | +0.3% | 130,000 |
| 2019/07/11 | 6,400 | 6,420 | 6,320 | 6,350 | +90 | +1.4% | 228,300 |
| 2019/07/10 | 6,220 | 6,290 | 6,140 | 6,260 | -160 | -2.5% | 361,600 |
1451～
1500
件表示中 / 3772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 | 588,500円 | +2.8% | -9.6% | 1.70% | 12.69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 |
| メタプラネット | 88,700円 | +220.2% | +100.2% | 0.00% | 72.11倍 | 3.06倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| メディパル | 259,400円 | +3.1% | +5.7% | 2.47% | 15.51倍 | 0.86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 | 221,700円 | +4.9% | -1.9% | 3.07% | 16.13倍 | 0.84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 |
| 東邦ＨＤ | 547,200円 | +3.5% | +9.1% | 1.64% | 21.59倍 | 1.32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
