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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 4,550 | 4,585 | 4,530 | 4,570 | +25 | +0.6% | 141,900 |
| 2017/12/11 | 4,520 | 4,550 | 4,485 | 4,545 | +45 | +1% | 118,400 |
| 2017/12/08 | 4,395 | 4,510 | 4,395 | 4,500 | +35 | +0.8% | 348,200 |
| 2017/12/07 | 4,330 | 4,470 | 4,325 | 4,465 | +115 | +2.6% | 293,000 |
| 2017/12/06 | 4,370 | 4,415 | 4,330 | 4,350 | -40 | -0.9% | 171,500 |
| 2017/12/05 | 4,360 | 4,395 | 4,320 | 4,390 | +15 | +0.3% | 125,500 |
| 2017/12/04 | 4,430 | 4,460 | 4,365 | 4,375 | -30 | -0.7% | 169,200 |
| 2017/12/01 | 4,420 | 4,430 | 4,370 | 4,405 | -35 | -0.8% | 224,800 |
| 2017/11/30 | 4,365 | 4,460 | 4,330 | 4,440 | +65 | +1.5% | 357,000 |
| 2017/11/29 | 4,340 | 4,380 | 4,320 | 4,375 | +70 | +1.6% | 214,300 |
| 2017/11/28 | 4,230 | 4,335 | 4,205 | 4,305 | +145 | +3.5% | 387,600 |
| 2017/11/27 | 4,270 | 4,270 | 4,135 | 4,160 | -55 | -1.3% | 201,400 |
| 2017/11/24 | 4,175 | 4,225 | 4,150 | 4,215 | -30 | -0.7% | 260,100 |
| 2017/11/22 | 4,270 | 4,290 | 4,230 | 4,245 | -20 | -0.5% | 203,800 |
| 2017/11/21 | 4,305 | 4,310 | 4,265 | 4,265 | ±0 | ±0% | 130,100 |
| 2017/11/20 | 4,235 | 4,275 | 4,215 | 4,265 | +10 | +0.2% | 90,300 |
| 2017/11/17 | 4,310 | 4,320 | 4,235 | 4,255 | -10 | -0.2% | 226,700 |
| 2017/11/16 | 4,210 | 4,290 | 4,200 | 4,265 | +20 | +0.5% | 269,900 |
| 2017/11/15 | 4,260 | 4,295 | 4,215 | 4,245 | -85 | -2% | 295,100 |
| 2017/11/14 | 4,405 | 4,415 | 4,315 | 4,330 | -90 | -2% | 349,900 |
| 2017/11/13 | 4,395 | 4,420 | 4,370 | 4,420 | -5 | -0.1% | 203,400 |
| 2017/11/10 | 4,365 | 4,460 | 4,365 | 4,425 | +30 | +0.7% | 331,200 |
| 2017/11/09 | 4,360 | 4,465 | 4,355 | 4,395 | +100 | +2.3% | 498,000 |
| 2017/11/08 | 4,105 | 4,335 | 4,095 | 4,295 | +200 | +4.9% | 718,300 |
| 2017/11/07 | 4,035 | 4,095 | 4,020 | 4,095 | +30 | +0.7% | 337,100 |
| 2017/11/06 | 4,130 | 4,140 | 3,975 | 4,065 | -50 | -1.2% | 394,400 |
| 2017/11/02 | 4,105 | 4,125 | 4,065 | 4,115 | +15 | +0.4% | 169,200 |
| 2017/11/01 | 4,095 | 4,110 | 4,065 | 4,100 | +25 | +0.6% | 216,600 |
| 2017/10/31 | 4,100 | 4,100 | 4,050 | 4,075 | -50 | -1.2% | 208,600 |
| 2017/10/30 | 4,155 | 4,155 | 4,095 | 4,125 | -70 | -1.7% | 309,500 |
| 2017/10/27 | 4,185 | 4,195 | 4,115 | 4,195 | +80 | +1.9% | 228,600 |
| 2017/10/26 | 4,135 | 4,135 | 4,075 | 4,115 | +20 | +0.5% | 229,500 |
| 2017/10/25 | 4,200 | 4,240 | 4,030 | 4,095 | -90 | -2.2% | 592,800 |
| 2017/10/24 | 4,150 | 4,190 | 4,125 | 4,185 | +70 | +1.7% | 258,400 |
| 2017/10/23 | 4,145 | 4,165 | 4,095 | 4,115 | +30 | +0.7% | 128,800 |
| 2017/10/20 | 4,015 | 4,085 | 4,015 | 4,085 | +45 | +1.1% | 215,200 |
| 2017/10/19 | 4,040 | 4,045 | 4,020 | 4,040 | +15 | +0.4% | 142,400 |
| 2017/10/18 | 4,020 | 4,045 | 4,000 | 4,025 | +20 | +0.5% | 118,500 |
| 2017/10/17 | 4,040 | 4,040 | 3,985 | 4,005 | +10 | +0.3% | 142,700 |
| 2017/10/16 | 3,990 | 4,030 | 3,990 | 3,995 | +30 | +0.8% | 177,100 |
| 2017/10/13 | 3,930 | 3,975 | 3,910 | 3,965 | +15 | +0.4% | 180,600 |
| 2017/10/12 | 3,970 | 3,990 | 3,940 | 3,950 | ±0 | ±0% | 178,800 |
| 2017/10/11 | 3,930 | 3,970 | 3,925 | 3,950 | -40 | -1% | 139,400 |
| 2017/10/10 | 3,975 | 4,010 | 3,960 | 3,990 | -30 | -0.7% | 208,500 |
| 2017/10/06 | 4,070 | 4,070 | 4,010 | 4,020 | -45 | -1.1% | 133,500 |
| 2017/10/05 | 4,070 | 4,095 | 4,045 | 4,065 | -10 | -0.2% | 128,700 |
| 2017/10/04 | 4,065 | 4,090 | 4,040 | 4,075 | +20 | +0.5% | 151,600 |
| 2017/10/03 | 4,050 | 4,060 | 4,030 | 4,055 | +20 | +0.5% | 133,900 |
| 2017/10/02 | 4,020 | 4,065 | 4,020 | 4,035 | +35 | +0.9% | 220,800 |
| 2017/09/29 | 4,020 | 4,035 | 3,970 | 4,000 | -65 | -1.6% | 227,700 |
1851～
1900
件表示中 / 3740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 | 525,100円 | +2.8% | -9.6% | 1.90% | 11.42倍 | 0.92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 | 237,000円 | +3.1% | +5.7% | 2.70% | 14.21倍 | 0.79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 | 203,900円 | +4.9% | -1.9% | 3.33% | 14.83倍 | 0.77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 |
| 岩谷産 | 153,400円 | +6.1% | +2.6% | 3.06% | 7.23倍 | 0.91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 |
| マクニカＨＤ | 195,100円 | +1.5% | +3.2% | 3.59% | 12.89倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
