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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 5,500 | 5,530 | 5,440 | 5,470 | -40 | -0.7% | 287,600 |
| 2018/10/05 | 5,460 | 5,580 | 5,450 | 5,510 | +50 | +0.9% | 301,100 |
| 2018/10/04 | 5,520 | 5,560 | 5,460 | 5,460 | -50 | -0.9% | 266,100 |
| 2018/10/03 | 5,470 | 5,580 | 5,470 | 5,510 | +80 | +1.5% | 393,300 |
| 2018/10/02 | 5,370 | 5,470 | 5,350 | 5,430 | +70 | +1.3% | 239,000 |
| 2018/10/01 | 5,360 | 5,400 | 5,310 | 5,360 | -30 | -0.6% | 204,200 |
| 2018/09/28 | 5,380 | 5,410 | 5,330 | 5,390 | +70 | +1.3% | 292,000 |
| 2018/09/27 | 5,330 | 5,440 | 5,320 | 5,320 | -110 | -2% | 278,100 |
| 2018/09/26 | 5,300 | 5,450 | 5,300 | 5,430 | +130 | +2.5% | 309,900 |
| 2018/09/25 | 5,240 | 5,310 | 5,210 | 5,300 | +110 | +2.1% | 271,500 |
| 2018/09/21 | 5,210 | 5,230 | 5,160 | 5,190 | +20 | +0.4% | 282,500 |
| 2018/09/20 | 5,220 | 5,230 | 5,150 | 5,170 | +10 | +0.2% | 184,300 |
| 2018/09/19 | 5,180 | 5,190 | 5,100 | 5,160 | +40 | +0.8% | 194,000 |
| 2018/09/18 | 5,060 | 5,140 | 5,040 | 5,120 | +40 | +0.8% | 184,300 |
| 2018/09/14 | 5,070 | 5,130 | 5,060 | 5,080 | +60 | +1.2% | 242,900 |
| 2018/09/13 | 5,010 | 5,090 | 5,000 | 5,020 | +40 | +0.8% | 157,600 |
| 2018/09/12 | 5,000 | 5,000 | 4,940 | 4,980 | -40 | -0.8% | 209,000 |
| 2018/09/11 | 5,000 | 5,060 | 4,975 | 5,020 | +20 | +0.4% | 159,100 |
| 2018/09/10 | 4,975 | 5,030 | 4,965 | 5,000 | +5 | +0.1% | 153,000 |
| 2018/09/07 | 4,965 | 5,010 | 4,960 | 4,995 | -15 | -0.3% | 162,200 |
| 2018/09/06 | 5,050 | 5,050 | 4,970 | 5,010 | -20 | -0.4% | 259,400 |
| 2018/09/05 | 5,020 | 5,060 | 4,990 | 5,030 | -10 | -0.2% | 213,200 |
| 2018/09/04 | 5,020 | 5,050 | 4,985 | 5,040 | -10 | -0.2% | 89,500 |
| 2018/09/03 | 5,020 | 5,050 | 5,010 | 5,050 | ±0 | ±0% | 98,400 |
| 2018/08/31 | 5,030 | 5,080 | 5,010 | 5,050 | +20 | +0.4% | 242,200 |
| 2018/08/30 | 5,000 | 5,050 | 4,980 | 5,030 | +10 | +0.2% | 174,800 |
| 2018/08/29 | 5,000 | 5,050 | 4,990 | 5,020 | +60 | +1.2% | 159,000 |
| 2018/08/28 | 4,955 | 5,010 | 4,935 | 4,960 | +10 | +0.2% | 181,100 |
| 2018/08/27 | 4,915 | 4,965 | 4,900 | 4,950 | +65 | +1.3% | 110,900 |
| 2018/08/24 | 4,870 | 4,895 | 4,860 | 4,885 | +85 | +1.8% | 149,100 |
| 2018/08/23 | 4,790 | 4,805 | 4,760 | 4,800 | +20 | +0.4% | 121,200 |
| 2018/08/22 | 4,775 | 4,855 | 4,765 | 4,780 | -10 | -0.2% | 313,200 |
| 2018/08/21 | 4,735 | 4,810 | 4,690 | 4,790 | +55 | +1.2% | 134,300 |
| 2018/08/20 | 4,740 | 4,775 | 4,695 | 4,735 | -55 | -1.1% | 128,300 |
| 2018/08/17 | 4,745 | 4,850 | 4,735 | 4,790 | +90 | +1.9% | 245,100 |
| 2018/08/16 | 4,745 | 4,755 | 4,665 | 4,700 | -90 | -1.9% | 205,700 |
| 2018/08/15 | 4,725 | 4,815 | 4,715 | 4,790 | +85 | +1.8% | 219,800 |
| 2018/08/14 | 4,720 | 4,730 | 4,630 | 4,705 | +15 | +0.3% | 219,100 |
| 2018/08/13 | 4,700 | 4,760 | 4,675 | 4,690 | -20 | -0.4% | 316,700 |
| 2018/08/10 | 4,735 | 4,760 | 4,660 | 4,710 | -25 | -0.5% | 164,500 |
| 2018/08/09 | 4,665 | 4,750 | 4,635 | 4,735 | +70 | +1.5% | 227,000 |
| 2018/08/08 | 4,615 | 4,710 | 4,610 | 4,665 | +45 | +1% | 324,500 |
| 2018/08/07 | 4,655 | 4,770 | 4,400 | 4,620 | -175 | -3.6% | 632,500 |
| 2018/08/06 | 4,860 | 4,860 | 4,790 | 4,795 | -15 | -0.3% | 220,800 |
| 2018/08/03 | 4,880 | 4,880 | 4,800 | 4,810 | -35 | -0.7% | 143,900 |
| 2018/08/02 | 4,930 | 4,940 | 4,835 | 4,845 | -105 | -2.1% | 222,600 |
| 2018/08/01 | 4,875 | 4,965 | 4,875 | 4,950 | +65 | +1.3% | 288,100 |
| 2018/07/31 | 4,875 | 4,930 | 4,835 | 4,885 | -5 | -0.1% | 301,000 |
| 2018/07/30 | 4,895 | 4,925 | 4,855 | 4,890 | -40 | -0.8% | 124,600 |
| 2018/07/27 | 4,930 | 4,950 | 4,900 | 4,930 | +35 | +0.7% | 121,000 |
1601～
1650
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
