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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,675 | 3,705 | 3,670 | 3,680 | +30 | +0.8% | 193,100 |
| 2017/07/19 | 3,640 | 3,665 | 3,630 | 3,650 | +15 | +0.4% | 167,200 |
| 2017/07/18 | 3,640 | 3,655 | 3,605 | 3,635 | -15 | -0.4% | 191,500 |
| 2017/07/14 | 3,655 | 3,670 | 3,645 | 3,650 | ±0 | ±0% | 130,800 |
| 2017/07/13 | 3,685 | 3,695 | 3,645 | 3,650 | -5 | -0.1% | 141,200 |
| 2017/07/12 | 3,700 | 3,705 | 3,645 | 3,655 | -45 | -1.2% | 150,400 |
| 2017/07/11 | 3,650 | 3,705 | 3,650 | 3,700 | +30 | +0.8% | 134,300 |
| 2017/07/10 | 3,660 | 3,670 | 3,645 | 3,670 | +35 | +1% | 172,100 |
| 2017/07/07 | 3,645 | 3,670 | 3,620 | 3,635 | -40 | -1.1% | 243,600 |
| 2017/07/06 | 3,650 | 3,690 | 3,645 | 3,675 | +15 | +0.4% | 242,200 |
| 2017/07/05 | 3,660 | 3,665 | 3,635 | 3,660 | -20 | -0.5% | 304,600 |
| 2017/07/04 | 3,750 | 3,750 | 3,675 | 3,680 | -40 | -1.1% | 139,900 |
| 2017/07/03 | 3,725 | 3,735 | 3,705 | 3,720 | -10 | -0.3% | 168,000 |
| 2017/06/30 | 3,700 | 3,740 | 3,690 | 3,730 | ±0 | ±0% | 268,700 |
| 2017/06/29 | 3,720 | 3,740 | 3,680 | 3,730 | +50 | +1.4% | 228,400 |
| 2017/06/28 | 3,680 | 3,695 | 3,660 | 3,680 | -10 | -0.3% | 179,800 |
| 2017/06/27 | 3,700 | 3,710 | 3,680 | 3,690 | -10 | -0.3% | 182,000 |
| 2017/06/26 | 3,700 | 3,715 | 3,690 | 3,700 | +5 | +0.1% | 93,700 |
| 2017/06/23 | 3,710 | 3,720 | 3,680 | 3,695 | -15 | -0.4% | 169,400 |
| 2017/06/22 | 3,680 | 3,715 | 3,680 | 3,710 | +40 | +1.1% | 209,800 |
| 2017/06/21 | 3,655 | 3,675 | 3,620 | 3,670 | -10 | -0.3% | 255,700 |
| 2017/06/20 | 3,685 | 3,710 | 3,680 | 3,680 | ±0 | ±0% | 187,500 |
| 2017/06/19 | 3,680 | 3,690 | 3,660 | 3,680 | +40 | +1.1% | 150,600 |
| 2017/06/16 | 3,640 | 3,665 | 3,630 | 3,640 | +30 | +0.8% | 272,200 |
| 2017/06/15 | 3,565 | 3,615 | 3,545 | 3,610 | +45 | +1.3% | 223,200 |
| 2017/06/14 | 3,585 | 3,595 | 3,560 | 3,565 | -5 | -0.1% | 249,200 |
| 2017/06/13 | 3,495 | 3,575 | 3,485 | 3,570 | +65 | +1.9% | 281,400 |
| 2017/06/12 | 3,475 | 3,530 | 3,475 | 3,505 | +30 | +0.9% | 199,200 |
| 2017/06/09 | 3,455 | 3,495 | 3,455 | 3,475 | +5 | +0.1% | 406,200 |
| 2017/06/08 | 3,495 | 3,500 | 3,460 | 3,470 | -20 | -0.6% | 261,800 |
| 2017/06/07 | 3,480 | 3,525 | 3,470 | 3,490 | +35 | +1% | 529,500 |
| 2017/06/06 | 3,485 | 3,510 | 3,445 | 3,455 | -100 | -2.8% | 478,400 |
| 2017/06/05 | 3,545 | 3,570 | 3,505 | 3,555 | -45 | -1.3% | 319,000 |
| 2017/06/02 | 3,535 | 3,600 | 3,490 | 3,600 | +75 | +2.1% | 468,100 |
| 2017/06/01 | 3,630 | 3,630 | 3,435 | 3,525 | -115 | -3.2% | 943,100 |
| 2017/05/31 | 3,615 | 3,640 | 3,600 | 3,640 | ±0 | ±0% | 598,600 |
| 2017/05/30 | 3,600 | 3,640 | 3,595 | 3,640 | +50 | +1.4% | 239,600 |
| 2017/05/29 | 3,620 | 3,635 | 3,590 | 3,590 | -30 | -0.8% | 117,800 |
| 2017/05/26 | 3,620 | 3,645 | 3,615 | 3,620 | -10 | -0.3% | 235,100 |
| 2017/05/25 | 3,630 | 3,640 | 3,620 | 3,630 | ±0 | ±0% | 163,000 |
| 2017/05/24 | 3,660 | 3,675 | 3,610 | 3,630 | ±0 | ±0% | 218,900 |
| 2017/05/23 | 3,610 | 3,650 | 3,605 | 3,630 | +30 | +0.8% | 330,000 |
| 2017/05/22 | 3,550 | 3,605 | 3,545 | 3,600 | +45 | +1.3% | 309,400 |
| 2017/05/19 | 3,545 | 3,565 | 3,505 | 3,555 | +30 | +0.9% | 525,600 |
| 2017/05/18 | 3,540 | 3,590 | 3,520 | 3,525 | -5 | -0.1% | 522,100 |
| 2017/05/17 | 3,510 | 3,540 | 3,505 | 3,530 | -50 | -1.4% | 445,400 |
| 2017/05/16 | 3,550 | 3,590 | 3,515 | 3,580 | +10 | +0.3% | 515,100 |
| 2017/05/15 | 3,565 | 3,595 | 3,550 | 3,570 | -25 | -0.7% | 364,700 |
| 2017/05/12 | 3,645 | 3,690 | 3,570 | 3,595 | -35 | -1% | 794,400 |
| 2017/05/11 | 3,855 | 3,915 | 3,535 | 3,630 | -290 | -7.4% | 1,105,000 |
1901～
1950
件表示中 / 3692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 | 513,700円 | +0.6% | +1.2% | 1.95% | 10.76倍 | 0.86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 | 243,900円 | +2.9% | +2.2% | 2.54% | 15.14倍 | 0.82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 | 216,900円 | +3.7% | 0.0% | 2.90% | 14.08倍 | 0.80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 |
| マクニカＨＤ | 198,000円 | +1.1% | -32.2% | 3.54% | 11.78倍 | 1.42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 |
| 東邦ＨＤ | 466,100円 | +1.0% | -7.7% | 1.39% | 17.26倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
