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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 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 |
| 2017/09/04 | 4,030 | 4,040 | 3,985 | 3,990 | -45 | -1.1% | 107,800 |
| 2017/09/01 | 4,015 | 4,050 | 4,000 | 4,035 | +30 | +0.7% | 209,800 |
| 2017/08/31 | 4,010 | 4,035 | 4,000 | 4,005 | -5 | -0.1% | 228,400 |
| 2017/08/30 | 3,915 | 4,015 | 3,895 | 4,010 | +100 | +2.6% | 271,500 |
| 2017/08/29 | 3,860 | 3,930 | 3,760 | 3,910 | +10 | +0.3% | 352,500 |
| 2017/08/28 | 3,840 | 3,920 | 3,840 | 3,900 | +50 | +1.3% | 146,800 |
| 2017/08/25 | 3,835 | 3,880 | 3,820 | 3,850 | +30 | +0.8% | 152,400 |
| 2017/08/24 | 3,840 | 3,850 | 3,810 | 3,820 | -20 | -0.5% | 133,000 |
| 2017/08/23 | 3,815 | 3,870 | 3,805 | 3,840 | +55 | +1.5% | 288,500 |
| 2017/08/22 | 3,765 | 3,805 | 3,765 | 3,785 | +55 | +1.5% | 235,300 |
| 2017/08/21 | 3,725 | 3,740 | 3,710 | 3,730 | +35 | +0.9% | 112,800 |
| 2017/08/18 | 3,660 | 3,710 | 3,645 | 3,695 | -20 | -0.5% | 213,400 |
| 2017/08/17 | 3,700 | 3,725 | 3,690 | 3,715 | +15 | +0.4% | 111,300 |
| 2017/08/16 | 3,685 | 3,725 | 3,680 | 3,700 | -20 | -0.5% | 143,900 |
| 2017/08/15 | 3,715 | 3,745 | 3,695 | 3,720 | +20 | +0.5% | 213,800 |
| 2017/08/14 | 3,685 | 3,725 | 3,680 | 3,700 | -5 | -0.1% | 347,100 |
| 2017/08/10 | 3,705 | 3,725 | 3,680 | 3,705 | -10 | -0.3% | 323,600 |
| 2017/08/09 | 3,740 | 3,760 | 3,700 | 3,715 | -35 | -0.9% | 244,700 |
| 2017/08/08 | 3,825 | 3,825 | 3,750 | 3,750 | -75 | -2% | 213,100 |
| 2017/08/07 | 3,855 | 3,865 | 3,805 | 3,825 | -5 | -0.1% | 395,100 |
| 2017/08/04 | 3,705 | 4,080 | 3,630 | 3,830 | +135 | +3.7% | 685,800 |
| 2017/08/03 | 3,700 | 3,705 | 3,660 | 3,695 | ±0 | ±0% | 206,500 |
| 2017/08/02 | 3,680 | 3,720 | 3,675 | 3,695 | +35 | +1% | 228,800 |
| 2017/08/01 | 3,680 | 3,690 | 3,630 | 3,660 | -25 | -0.7% | 308,900 |
| 2017/07/31 | 3,695 | 3,705 | 3,675 | 3,685 | +5 | +0.1% | 245,000 |
| 2017/07/28 | 3,655 | 3,690 | 3,645 | 3,680 | +15 | +0.4% | 197,600 |
| 2017/07/27 | 3,660 | 3,715 | 3,660 | 3,665 | +30 | +0.8% | 248,100 |
| 2017/07/26 | 3,675 | 3,690 | 3,620 | 3,635 | -35 | -1% | 196,600 |
| 2017/07/25 | 3,700 | 3,725 | 3,660 | 3,670 | -5 | -0.1% | 156,100 |
| 2017/07/24 | 3,675 | 3,680 | 3,655 | 3,675 | -25 | -0.7% | 180,200 |
| 2017/07/21 | 3,690 | 3,705 | 3,665 | 3,700 | +20 | +0.5% | 191,100 |
| 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 |
1901～
1950
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
