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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 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 |
| 2018/07/26 | 4,925 | 4,930 | 4,835 | 4,895 | +40 | +0.8% | 151,500 |
| 2018/07/25 | 4,870 | 4,985 | 4,830 | 4,855 | +95 | +2% | 318,000 |
| 2018/07/24 | 4,830 | 4,830 | 4,750 | 4,760 | -30 | -0.6% | 128,500 |
| 2018/07/23 | 4,795 | 4,840 | 4,780 | 4,790 | -20 | -0.4% | 137,000 |
| 2018/07/20 | 4,805 | 4,860 | 4,780 | 4,810 | -20 | -0.4% | 197,000 |
| 2018/07/19 | 4,815 | 4,840 | 4,770 | 4,830 | +15 | +0.3% | 157,400 |
| 2018/07/18 | 4,820 | 4,860 | 4,795 | 4,815 | +45 | +0.9% | 131,300 |
| 2018/07/17 | 4,710 | 4,795 | 4,690 | 4,770 | +85 | +1.8% | 156,700 |
| 2018/07/13 | 4,685 | 4,705 | 4,640 | 4,685 | +45 | +1% | 201,000 |
| 2018/07/12 | 4,610 | 4,655 | 4,600 | 4,640 | +30 | +0.7% | 165,500 |
| 2018/07/11 | 4,630 | 4,665 | 4,595 | 4,610 | -25 | -0.5% | 200,400 |
| 2018/07/10 | 4,665 | 4,685 | 4,630 | 4,635 | -15 | -0.3% | 197,000 |
| 2018/07/09 | 4,650 | 4,690 | 4,630 | 4,650 | +35 | +0.8% | 114,000 |
| 2018/07/06 | 4,635 | 4,675 | 4,600 | 4,615 | +25 | +0.5% | 206,100 |
| 2018/07/05 | 4,605 | 4,630 | 4,570 | 4,590 | -15 | -0.3% | 175,600 |
| 2018/07/04 | 4,590 | 4,620 | 4,570 | 4,605 | -10 | -0.2% | 133,800 |
| 2018/07/03 | 4,610 | 4,650 | 4,580 | 4,615 | -5 | -0.1% | 215,200 |
| 2018/07/02 | 4,670 | 4,745 | 4,620 | 4,620 | -70 | -1.5% | 283,600 |
| 2018/06/29 | 4,665 | 4,710 | 4,630 | 4,690 | +35 | +0.8% | 313,800 |
1701～
1750
件表示中 / 3773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 | 583,300円 | +2.8% | -9.6% | 1.71% | 12.58倍 | 1.01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 | 261,400円 | +3.1% | +5.7% | 2.45% | 15.63倍 | 0.87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 | 222,100円 | +4.9% | -1.9% | 3.06% | 16.16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 | 544,500円 | +3.5% | +9.1% | 1.65% | 21.48倍 | 1.31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 |
| 岩谷産 | 161,600円 | +6.1% | +2.6% | 2.91% | 7.62倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
