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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,370 | 4,370 | 4,215 | 4,235 | -145 | -3.3% | 337,900 |
| 2018/02/28 | 4,310 | 4,415 | 4,305 | 4,380 | +100 | +2.3% | 409,100 |
| 2018/02/27 | 4,265 | 4,295 | 4,220 | 4,280 | -10 | -0.2% | 210,400 |
| 2018/02/26 | 4,250 | 4,315 | 4,240 | 4,290 | +80 | +1.9% | 157,500 |
| 2018/02/23 | 4,205 | 4,235 | 4,190 | 4,210 | +10 | +0.2% | 124,500 |
| 2018/02/22 | 4,245 | 4,275 | 4,190 | 4,200 | -105 | -2.4% | 276,600 |
| 2018/02/21 | 4,300 | 4,320 | 4,250 | 4,305 | -20 | -0.5% | 156,800 |
| 2018/02/20 | 4,345 | 4,355 | 4,300 | 4,325 | -20 | -0.5% | 96,500 |
| 2018/02/19 | 4,310 | 4,345 | 4,280 | 4,345 | +85 | +2% | 118,600 |
| 2018/02/16 | 4,245 | 4,300 | 4,245 | 4,260 | +30 | +0.7% | 142,000 |
| 2018/02/15 | 4,235 | 4,265 | 4,205 | 4,230 | +40 | +1% | 182,600 |
| 2018/02/14 | 4,140 | 4,220 | 4,140 | 4,190 | +45 | +1.1% | 278,600 |
| 2018/02/13 | 4,245 | 4,250 | 4,135 | 4,145 | -45 | -1.1% | 219,800 |
| 2018/02/09 | 4,155 | 4,190 | 4,145 | 4,190 | -85 | -2% | 193,100 |
| 2018/02/08 | 4,315 | 4,340 | 4,265 | 4,275 | -40 | -0.9% | 302,400 |
| 2018/02/07 | 4,335 | 4,420 | 4,315 | 4,315 | +50 | +1.2% | 453,000 |
| 2018/02/06 | 4,400 | 4,430 | 4,195 | 4,265 | -240 | -5.3% | 395,600 |
| 2018/02/05 | 4,720 | 4,780 | 4,455 | 4,505 | -285 | -5.9% | 457,900 |
| 2018/02/02 | 4,720 | 4,795 | 4,710 | 4,790 | +20 | +0.4% | 246,100 |
| 2018/02/01 | 4,665 | 4,790 | 4,665 | 4,770 | +125 | +2.7% | 328,700 |
| 2018/01/31 | 4,680 | 4,690 | 4,635 | 4,645 | -50 | -1.1% | 329,800 |
| 2018/01/30 | 4,745 | 4,755 | 4,680 | 4,695 | -25 | -0.5% | 221,700 |
| 2018/01/29 | 4,780 | 4,790 | 4,720 | 4,720 | -50 | -1% | 155,700 |
| 2018/01/26 | 4,695 | 4,790 | 4,695 | 4,770 | +95 | +2% | 193,600 |
| 2018/01/25 | 4,740 | 4,760 | 4,655 | 4,675 | -90 | -1.9% | 236,100 |
| 2018/01/24 | 4,720 | 4,780 | 4,695 | 4,765 | +45 | +1% | 255,800 |
| 2018/01/23 | 4,700 | 4,745 | 4,700 | 4,720 | +30 | +0.6% | 176,200 |
| 2018/01/22 | 4,670 | 4,695 | 4,645 | 4,690 | -10 | -0.2% | 168,700 |
| 2018/01/19 | 4,705 | 4,715 | 4,675 | 4,700 | +15 | +0.3% | 145,000 |
| 2018/01/18 | 4,765 | 4,765 | 4,675 | 4,685 | -50 | -1.1% | 247,700 |
| 2018/01/17 | 4,715 | 4,745 | 4,695 | 4,735 | -50 | -1% | 231,700 |
| 2018/01/16 | 4,795 | 4,795 | 4,755 | 4,785 | -25 | -0.5% | 152,100 |
| 2018/01/15 | 4,825 | 4,840 | 4,795 | 4,810 | -15 | -0.3% | 83,700 |
| 2018/01/12 | 4,825 | 4,840 | 4,760 | 4,825 | -15 | -0.3% | 234,800 |
| 2018/01/11 | 4,775 | 4,840 | 4,760 | 4,840 | +40 | +0.8% | 273,800 |
| 2018/01/10 | 4,795 | 4,820 | 4,745 | 4,800 | +15 | +0.3% | 229,600 |
| 2018/01/09 | 4,825 | 4,840 | 4,750 | 4,785 | -25 | -0.5% | 194,600 |
| 2018/01/05 | 4,835 | 4,845 | 4,770 | 4,810 | +40 | +0.8% | 206,700 |
| 2018/01/04 | 4,680 | 4,770 | 4,645 | 4,770 | +135 | +2.9% | 269,500 |
| 2017/12/29 | 4,650 | 4,665 | 4,620 | 4,635 | -15 | -0.3% | 103,200 |
| 2017/12/28 | 4,605 | 4,695 | 4,605 | 4,650 | +40 | +0.9% | 152,200 |
| 2017/12/27 | 4,645 | 4,665 | 4,605 | 4,610 | -45 | -1% | 82,300 |
| 2017/12/26 | 4,670 | 4,690 | 4,645 | 4,655 | -10 | -0.2% | 107,400 |
| 2017/12/25 | 4,665 | 4,670 | 4,630 | 4,665 | +10 | +0.2% | 77,000 |
| 2017/12/22 | 4,650 | 4,675 | 4,620 | 4,655 | +10 | +0.2% | 165,200 |
| 2017/12/21 | 4,600 | 4,645 | 4,585 | 4,645 | +55 | +1.2% | 164,700 |
| 2017/12/20 | 4,575 | 4,635 | 4,560 | 4,590 | +15 | +0.3% | 167,800 |
| 2017/12/19 | 4,610 | 4,615 | 4,555 | 4,575 | -15 | -0.3% | 181,900 |
| 2017/12/18 | 4,575 | 4,640 | 4,575 | 4,590 | +45 | +1% | 297,800 |
| 2017/12/15 | 4,575 | 4,595 | 4,535 | 4,545 | -50 | -1.1% | 331,400 |
1751～
1800
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
