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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 4,720 | 4,720 | 4,635 | 4,655 | -70 | -1.5% | 249,400 |
| 2018/06/27 | 4,660 | 4,740 | 4,660 | 4,725 | +35 | +0.7% | 200,400 |
| 2018/06/26 | 4,695 | 4,705 | 4,660 | 4,690 | ±0 | ±0% | 230,600 |
| 2018/06/25 | 4,760 | 4,765 | 4,685 | 4,690 | -90 | -1.9% | 172,700 |
| 2018/06/22 | 4,800 | 4,825 | 4,755 | 4,780 | -55 | -1.1% | 243,900 |
| 2018/06/21 | 4,865 | 4,905 | 4,835 | 4,835 | -15 | -0.3% | 287,400 |
| 2018/06/20 | 4,790 | 4,860 | 4,750 | 4,850 | +70 | +1.5% | 307,600 |
| 2018/06/19 | 4,800 | 4,865 | 4,765 | 4,780 | -30 | -0.6% | 442,700 |
| 2018/06/18 | 4,805 | 4,855 | 4,795 | 4,810 | -40 | -0.8% | 240,300 |
| 2018/06/15 | 4,815 | 4,880 | 4,765 | 4,850 | +25 | +0.5% | 412,000 |
| 2018/06/14 | 4,840 | 4,850 | 4,790 | 4,825 | -45 | -0.9% | 208,100 |
| 2018/06/13 | 4,880 | 4,925 | 4,855 | 4,870 | +15 | +0.3% | 254,600 |
| 2018/06/12 | 4,885 | 4,910 | 4,850 | 4,855 | -10 | -0.2% | 239,000 |
| 2018/06/11 | 4,855 | 4,885 | 4,815 | 4,865 | -35 | -0.7% | 249,700 |
| 2018/06/08 | 4,865 | 4,930 | 4,865 | 4,900 | +15 | +0.3% | 347,200 |
| 2018/06/07 | 4,905 | 4,925 | 4,855 | 4,885 | -20 | -0.4% | 232,500 |
| 2018/06/06 | 4,850 | 4,925 | 4,845 | 4,905 | +5 | +0.1% | 221,300 |
| 2018/06/05 | 4,990 | 5,020 | 4,845 | 4,900 | -60 | -1.2% | 265,100 |
| 2018/06/04 | 4,950 | 4,995 | 4,940 | 4,960 | +65 | +1.3% | 179,700 |
| 2018/06/01 | 4,860 | 4,965 | 4,855 | 4,895 | +15 | +0.3% | 215,400 |
| 2018/05/31 | 4,970 | 4,985 | 4,875 | 4,880 | -45 | -0.9% | 610,000 |
| 2018/05/30 | 4,895 | 4,940 | 4,870 | 4,925 | -25 | -0.5% | 344,900 |
| 2018/05/29 | 4,990 | 5,040 | 4,925 | 4,950 | -70 | -1.4% | 279,900 |
| 2018/05/28 | 5,040 | 5,080 | 5,010 | 5,020 | -30 | -0.6% | 123,400 |
| 2018/05/25 | 5,090 | 5,110 | 5,040 | 5,050 | -50 | -1% | 192,900 |
| 2018/05/24 | 5,050 | 5,140 | 5,050 | 5,100 | +70 | +1.4% | 252,500 |
| 2018/05/23 | 4,995 | 5,070 | 4,995 | 5,030 | -60 | -1.2% | 297,700 |
| 2018/05/22 | 5,090 | 5,110 | 5,070 | 5,090 | +20 | +0.4% | 104,300 |
| 2018/05/21 | 5,100 | 5,110 | 5,060 | 5,070 | -30 | -0.6% | 163,200 |
| 2018/05/18 | 5,140 | 5,150 | 5,080 | 5,100 | -50 | -1% | 233,800 |
| 2018/05/17 | 5,140 | 5,200 | 5,080 | 5,150 | ±0 | ±0% | 350,100 |
| 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 |
1751～
1800
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
