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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 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 |
| 2017/09/28 | 3,950 | 4,070 | 3,935 | 4,065 | +120 | +3% | 309,500 |
| 2017/09/27 | 3,905 | 3,970 | 3,865 | 3,945 | +65 | +1.7% | 187,800 |
| 2017/09/26 | 3,850 | 3,885 | 3,850 | 3,880 | +15 | +0.4% | 189,800 |
| 2017/09/25 | 3,890 | 3,890 | 3,840 | 3,865 | +25 | +0.7% | 151,200 |
| 2017/09/22 | 3,885 | 3,895 | 3,835 | 3,840 | -30 | -0.8% | 165,700 |
| 2017/09/21 | 3,900 | 3,915 | 3,855 | 3,870 | -20 | -0.5% | 201,100 |
| 2017/09/20 | 3,940 | 3,940 | 3,885 | 3,890 | -65 | -1.6% | 242,100 |
| 2017/09/19 | 3,950 | 3,965 | 3,920 | 3,955 | -10 | -0.3% | 169,000 |
| 2017/09/15 | 3,960 | 3,975 | 3,940 | 3,965 | +15 | +0.4% | 232,700 |
| 2017/09/14 | 3,935 | 3,965 | 3,930 | 3,950 | +5 | +0.1% | 130,200 |
| 2017/09/13 | 3,960 | 3,975 | 3,935 | 3,945 | -20 | -0.5% | 90,800 |
| 2017/09/12 | 3,990 | 3,995 | 3,935 | 3,965 | +15 | +0.4% | 181,100 |
| 2017/09/11 | 3,930 | 3,975 | 3,910 | 3,950 | +20 | +0.5% | 122,000 |
| 2017/09/08 | 3,915 | 3,960 | 3,895 | 3,930 | ±0 | ±0% | 206,400 |
| 2017/09/07 | 3,935 | 3,960 | 3,920 | 3,930 | +20 | +0.5% | 130,400 |
| 2017/09/06 | 3,890 | 3,935 | 3,875 | 3,910 | +20 | +0.5% | 183,500 |
| 2017/09/05 | 3,980 | 3,980 | 3,885 | 3,890 | -100 | -2.5% | 314,200 |
1901～
1950
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
