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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 6,060 | 6,090 | 5,990 | 6,070 | -60 | -1% | 257,000 |
| 2018/12/14 | 6,140 | 6,230 | 6,090 | 6,130 | +10 | +0.2% | 445,200 |
| 2018/12/13 | 6,050 | 6,150 | 5,980 | 6,120 | +80 | +1.3% | 315,000 |
| 2018/12/12 | 6,000 | 6,080 | 5,940 | 6,040 | +30 | +0.5% | 518,200 |
| 2018/12/11 | 6,090 | 6,130 | 5,970 | 6,010 | -50 | -0.8% | 277,200 |
| 2018/12/10 | 6,060 | 6,090 | 5,960 | 6,060 | -40 | -0.7% | 189,200 |
| 2018/12/07 | 6,130 | 6,220 | 6,050 | 6,100 | +20 | +0.3% | 340,100 |
| 2018/12/06 | 6,060 | 6,120 | 6,020 | 6,080 | -60 | -1% | 292,200 |
| 2018/12/05 | 6,050 | 6,170 | 6,050 | 6,140 | +70 | +1.2% | 338,900 |
| 2018/12/04 | 6,170 | 6,230 | 6,060 | 6,070 | -180 | -2.9% | 336,100 |
| 2018/12/03 | 6,200 | 6,290 | 6,100 | 6,250 | +140 | +2.3% | 309,200 |
| 2018/11/30 | 5,970 | 6,150 | 5,970 | 6,110 | +170 | +2.9% | 577,200 |
| 2018/11/29 | 6,010 | 6,040 | 5,920 | 5,940 | -50 | -0.8% | 300,000 |
| 2018/11/28 | 5,980 | 6,060 | 5,930 | 5,990 | +10 | +0.2% | 530,300 |
| 2018/11/27 | 6,050 | 6,120 | 5,950 | 5,980 | -170 | -2.8% | 352,500 |
| 2018/11/26 | 5,960 | 6,180 | 5,940 | 6,150 | +330 | +5.7% | 598,200 |
| 2018/11/22 | 5,770 | 5,840 | 5,740 | 5,820 | +60 | +1% | 208,200 |
| 2018/11/21 | 5,790 | 5,840 | 5,750 | 5,760 | -140 | -2.4% | 338,100 |
| 2018/11/20 | 5,890 | 5,950 | 5,850 | 5,900 | -30 | -0.5% | 255,500 |
| 2018/11/19 | 5,970 | 6,000 | 5,930 | 5,930 | -10 | -0.2% | 162,000 |
| 2018/11/16 | 5,960 | 5,980 | 5,910 | 5,940 | ±0 | ±0% | 277,600 |
| 2018/11/15 | 5,930 | 5,990 | 5,900 | 5,940 | -20 | -0.3% | 252,200 |
| 2018/11/14 | 5,950 | 6,010 | 5,930 | 5,960 | +80 | +1.4% | 439,200 |
| 2018/11/13 | 5,890 | 5,910 | 5,820 | 5,880 | -110 | -1.8% | 356,400 |
| 2018/11/12 | 6,040 | 6,110 | 5,960 | 5,990 | -70 | -1.2% | 405,200 |
| 2018/11/09 | 6,090 | 6,150 | 6,010 | 6,060 | -70 | -1.1% | 318,400 |
| 2018/11/08 | 6,090 | 6,190 | 6,060 | 6,130 | +60 | +1% | 345,100 |
| 2018/11/07 | 6,150 | 6,260 | 6,010 | 6,070 | +120 | +2% | 426,000 |
| 2018/11/06 | 5,800 | 5,990 | 5,780 | 5,950 | +220 | +3.8% | 351,900 |
| 2018/11/05 | 5,710 | 5,780 | 5,670 | 5,730 | ±0 | ±0% | 293,900 |
| 2018/11/02 | 5,750 | 5,800 | 5,670 | 5,730 | +30 | +0.5% | 395,800 |
| 2018/11/01 | 5,710 | 5,810 | 5,650 | 5,700 | -20 | -0.3% | 463,100 |
| 2018/10/31 | 5,540 | 5,760 | 5,540 | 5,720 | +200 | +3.6% | 605,100 |
| 2018/10/30 | 5,450 | 5,520 | 5,380 | 5,520 | +270 | +5.1% | 531,300 |
| 2018/10/29 | 5,270 | 5,400 | 5,240 | 5,250 | +60 | +1.2% | 407,100 |
| 2018/10/26 | 5,090 | 5,270 | 5,010 | 5,190 | +140 | +2.8% | 438,600 |
| 2018/10/25 | 5,130 | 5,200 | 5,040 | 5,050 | -130 | -2.5% | 248,600 |
| 2018/10/24 | 5,220 | 5,220 | 5,140 | 5,180 | ±0 | ±0% | 230,000 |
| 2018/10/23 | 5,250 | 5,280 | 5,160 | 5,180 | -100 | -1.9% | 257,000 |
| 2018/10/22 | 5,260 | 5,310 | 5,240 | 5,280 | -20 | -0.4% | 167,900 |
| 2018/10/19 | 5,220 | 5,310 | 5,200 | 5,300 | +20 | +0.4% | 220,600 |
| 2018/10/18 | 5,300 | 5,340 | 5,260 | 5,280 | +10 | +0.2% | 149,300 |
| 2018/10/17 | 5,270 | 5,300 | 5,200 | 5,270 | +50 | +1% | 212,100 |
| 2018/10/16 | 5,170 | 5,220 | 5,150 | 5,220 | +50 | +1% | 271,000 |
| 2018/10/15 | 5,260 | 5,260 | 5,160 | 5,170 | -60 | -1.1% | 185,500 |
| 2018/10/12 | 5,250 | 5,280 | 5,210 | 5,230 | -50 | -0.9% | 217,900 |
| 2018/10/11 | 5,350 | 5,360 | 5,220 | 5,280 | -170 | -3.1% | 261,700 |
| 2018/10/10 | 5,450 | 5,500 | 5,430 | 5,450 | -20 | -0.4% | 360,800 |
| 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 |
1601～
1650
件表示中 / 3740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 | 525,100円 | +2.8% | -9.6% | 1.90% | 11.42倍 | 0.92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 | 237,000円 | +3.1% | +5.7% | 2.70% | 14.21倍 | 0.79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 | 203,900円 | +4.9% | -1.9% | 3.33% | 14.83倍 | 0.77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 | 153,400円 | +6.1% | +2.6% | 3.06% | 7.23倍 | 0.91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 | 195,100円 | +1.5% | +3.2% | 3.59% | 12.89倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
