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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,000 | 5,180 | 4,990 | 5,150 | +150 | +3% | 305,500 |
| 2018/05/15 | 4,975 | 5,020 | 4,965 | 5,000 | +45 | +0.9% | 164,600 |
| 2018/05/14 | 4,905 | 4,970 | 4,890 | 4,955 | +55 | +1.1% | 152,200 |
| 2018/05/11 | 4,880 | 4,910 | 4,865 | 4,900 | +15 | +0.3% | 302,800 |
| 2018/05/10 | 4,900 | 4,945 | 4,775 | 4,885 | -165 | -3.3% | 511,200 |
| 2018/05/09 | 4,700 | 5,110 | 4,540 | 5,050 | +350 | +7.4% | 764,800 |
| 2018/05/08 | 4,750 | 4,790 | 4,690 | 4,700 | -30 | -0.6% | 336,500 |
| 2018/05/07 | 4,740 | 4,740 | 4,655 | 4,730 | -35 | -0.7% | 281,200 |
| 2018/05/02 | 4,790 | 4,800 | 4,705 | 4,765 | -10 | -0.2% | 267,800 |
| 2018/05/01 | 4,710 | 4,810 | 4,680 | 4,775 | +65 | +1.4% | 306,100 |
| 2018/04/27 | 4,620 | 4,720 | 4,620 | 4,710 | +105 | +2.3% | 273,500 |
| 2018/04/26 | 4,560 | 4,620 | 4,525 | 4,605 | +70 | +1.5% | 177,700 |
| 2018/04/25 | 4,500 | 4,580 | 4,485 | 4,535 | -5 | -0.1% | 161,900 |
| 2018/04/24 | 4,505 | 4,550 | 4,490 | 4,540 | +65 | +1.5% | 106,700 |
| 2018/04/23 | 4,505 | 4,510 | 4,460 | 4,475 | -65 | -1.4% | 93,100 |
| 2018/04/20 | 4,520 | 4,570 | 4,515 | 4,540 | +60 | +1.3% | 189,800 |
| 2018/04/19 | 4,510 | 4,545 | 4,475 | 4,480 | -15 | -0.3% | 132,500 |
| 2018/04/18 | 4,460 | 4,500 | 4,430 | 4,495 | +35 | +0.8% | 171,000 |
| 2018/04/17 | 4,470 | 4,480 | 4,430 | 4,460 | -5 | -0.1% | 179,400 |
| 2018/04/16 | 4,355 | 4,470 | 4,345 | 4,465 | +115 | +2.6% | 127,000 |
| 2018/04/13 | 4,375 | 4,375 | 4,330 | 4,350 | ±0 | ±0% | 103,100 |
| 2018/04/12 | 4,375 | 4,390 | 4,330 | 4,350 | +10 | +0.2% | 92,300 |
| 2018/04/11 | 4,420 | 4,425 | 4,310 | 4,340 | -80 | -1.8% | 144,300 |
| 2018/04/10 | 4,460 | 4,480 | 4,395 | 4,420 | +20 | +0.5% | 187,100 |
| 2018/04/09 | 4,385 | 4,420 | 4,365 | 4,400 | +20 | +0.5% | 109,900 |
| 2018/04/06 | 4,385 | 4,420 | 4,350 | 4,380 | -5 | -0.1% | 170,300 |
| 2018/04/05 | 4,400 | 4,435 | 4,370 | 4,385 | +55 | +1.3% | 216,500 |
| 2018/04/04 | 4,305 | 4,345 | 4,270 | 4,330 | +5 | +0.1% | 161,300 |
| 2018/04/03 | 4,315 | 4,345 | 4,270 | 4,325 | -15 | -0.3% | 170,400 |
| 2018/04/02 | 4,360 | 4,395 | 4,340 | 4,340 | -55 | -1.3% | 109,500 |
| 2018/03/30 | 4,460 | 4,460 | 4,370 | 4,395 | -35 | -0.8% | 152,100 |
| 2018/03/29 | 4,430 | 4,445 | 4,370 | 4,430 | +35 | +0.8% | 203,400 |
| 2018/03/28 | 4,330 | 4,400 | 4,325 | 4,395 | -10 | -0.2% | 179,400 |
| 2018/03/27 | 4,265 | 4,405 | 4,245 | 4,405 | +170 | +4% | 304,100 |
| 2018/03/26 | 4,170 | 4,235 | 4,165 | 4,235 | +25 | +0.6% | 227,400 |
| 2018/03/23 | 4,305 | 4,305 | 4,200 | 4,210 | -165 | -3.8% | 278,400 |
| 2018/03/22 | 4,270 | 4,375 | 4,270 | 4,375 | +70 | +1.6% | 167,700 |
| 2018/03/20 | 4,295 | 4,315 | 4,270 | 4,305 | -45 | -1% | 135,100 |
| 2018/03/19 | 4,335 | 4,365 | 4,295 | 4,350 | -40 | -0.9% | 145,900 |
| 2018/03/16 | 4,435 | 4,440 | 4,360 | 4,390 | -30 | -0.7% | 346,400 |
| 2018/03/15 | 4,440 | 4,470 | 4,370 | 4,420 | +15 | +0.3% | 239,400 |
| 2018/03/14 | 4,415 | 4,430 | 4,380 | 4,405 | -35 | -0.8% | 220,200 |
| 2018/03/13 | 4,405 | 4,440 | 4,385 | 4,440 | +15 | +0.3% | 170,000 |
| 2018/03/12 | 4,440 | 4,465 | 4,385 | 4,425 | +60 | +1.4% | 163,500 |
| 2018/03/09 | 4,405 | 4,455 | 4,325 | 4,365 | +20 | +0.5% | 240,700 |
| 2018/03/08 | 4,350 | 4,380 | 4,320 | 4,345 | +20 | +0.5% | 137,300 |
| 2018/03/07 | 4,330 | 4,395 | 4,295 | 4,325 | +30 | +0.7% | 264,800 |
| 2018/03/06 | 4,285 | 4,325 | 4,265 | 4,295 | +45 | +1.1% | 164,600 |
| 2018/03/05 | 4,225 | 4,280 | 4,225 | 4,250 | +5 | +0.1% | 153,800 |
| 2018/03/02 | 4,185 | 4,270 | 4,180 | 4,245 | +10 | +0.2% | 286,700 |
1701～
1750
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
