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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 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 |
| 2017/12/14 | 4,560 | 4,600 | 4,530 | 4,595 | +20 | +0.4% | 168,700 |
| 2017/12/13 | 4,565 | 4,610 | 4,545 | 4,575 | +5 | +0.1% | 224,000 |
| 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 |
1851～
1900
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
