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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 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 |
| 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 |
1801～
1850
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
