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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 4,362 | 4,461 | 4,347 | 4,453 | +98 | +2.3% | 323,800 |
2023/10/04 | 4,402 | 4,429 | 4,347 | 4,355 | -68 | -1.5% | 292,400 |
2023/10/03 | 4,523 | 4,526 | 4,400 | 4,423 | -101 | -2.2% | 175,300 |
2023/10/02 | 4,600 | 4,604 | 4,524 | 4,524 | -100 | -2.2% | 236,000 |
2023/09/29 | 4,594 | 4,635 | 4,570 | 4,624 | +39 | +0.9% | 357,100 |
2023/09/28 | 4,560 | 4,624 | 4,517 | 4,585 | -35 | -0.8% | 263,100 |
2023/09/27 | 4,560 | 4,626 | 4,509 | 4,620 | +25 | +0.5% | 287,800 |
2023/09/26 | 4,583 | 4,640 | 4,542 | 4,595 | +15 | +0.3% | 258,600 |
2023/09/25 | 4,553 | 4,585 | 4,494 | 4,580 | +5 | +0.1% | 252,000 |
2023/09/22 | 4,495 | 4,601 | 4,487 | 4,575 | +85 | +1.9% | 425,000 |
2023/09/21 | 4,528 | 4,541 | 4,460 | 4,490 | -36 | -0.8% | 213,200 |
2023/09/20 | 4,497 | 4,552 | 4,487 | 4,526 | +28 | +0.6% | 393,200 |
2023/09/19 | 4,543 | 4,569 | 4,451 | 4,498 | -14 | -0.3% | 316,800 |
2023/09/15 | 4,486 | 4,529 | 4,444 | 4,512 | +79 | +1.8% | 532,300 |
2023/09/14 | 4,424 | 4,451 | 4,402 | 4,433 | +33 | +0.8% | 292,300 |
2023/09/13 | 4,392 | 4,424 | 4,363 | 4,400 | +20 | +0.5% | 331,800 |
2023/09/12 | 4,438 | 4,457 | 4,376 | 4,380 | -60 | -1.4% | 187,200 |
2023/09/11 | 4,411 | 4,451 | 4,402 | 4,440 | +35 | +0.8% | 294,100 |
2023/09/08 | 4,396 | 4,422 | 4,386 | 4,405 | +27 | +0.6% | 260,000 |
2023/09/07 | 4,371 | 4,409 | 4,360 | 4,378 | +14 | +0.3% | 301,800 |
2023/09/06 | 4,382 | 4,392 | 4,352 | 4,364 | +5 | +0.1% | 377,600 |
2023/09/05 | 4,361 | 4,384 | 4,326 | 4,359 | -12 | -0.3% | 171,200 |
2023/09/04 | 4,382 | 4,390 | 4,321 | 4,371 | -15 | -0.3% | 235,100 |
2023/09/01 | 4,302 | 4,429 | 4,297 | 4,386 | +68 | +1.6% | 360,200 |
2023/08/31 | 4,211 | 4,339 | 4,211 | 4,318 | +89 | +2.1% | 492,400 |
2023/08/30 | 4,229 | 4,239 | 4,198 | 4,229 | +10 | +0.2% | 200,000 |
2023/08/29 | 4,192 | 4,220 | 4,181 | 4,219 | +29 | +0.7% | 298,100 |
2023/08/28 | 4,180 | 4,199 | 4,149 | 4,190 | +56 | +1.4% | 118,000 |
2023/08/25 | 4,132 | 4,141 | 4,101 | 4,134 | +16 | +0.4% | 143,500 |
2023/08/24 | 4,079 | 4,129 | 4,066 | 4,118 | +14 | +0.3% | 157,400 |
2023/08/23 | 4,066 | 4,108 | 4,061 | 4,104 | +6 | +0.1% | 133,300 |
2023/08/22 | 4,063 | 4,115 | 4,037 | 4,098 | +63 | +1.6% | 219,000 |
2023/08/21 | 4,032 | 4,069 | 4,010 | 4,035 | +24 | +0.6% | 165,900 |
2023/08/18 | 4,125 | 4,126 | 4,001 | 4,011 | -124 | -3% | 195,200 |
2023/08/17 | 4,210 | 4,212 | 4,093 | 4,135 | -75 | -1.8% | 280,400 |
2023/08/16 | 4,176 | 4,232 | 4,135 | 4,210 | +21 | +0.5% | 202,100 |
2023/08/15 | 4,148 | 4,192 | 4,130 | 4,189 | +31 | +0.7% | 320,300 |
2023/08/14 | 4,160 | 4,186 | 4,148 | 4,158 | +4 | +0.1% | 199,100 |
2023/08/10 | 4,150 | 4,157 | 4,091 | 4,154 | +1 | ±0% | 184,900 |
2023/08/09 | 4,143 | 4,163 | 4,074 | 4,153 | +18 | +0.4% | 343,600 |
2023/08/08 | 4,091 | 4,135 | 4,091 | 4,135 | +54 | +1.3% | 129,300 |
2023/08/07 | 4,018 | 4,081 | 4,004 | 4,081 | +47 | +1.2% | 159,200 |
2023/08/04 | 4,028 | 4,042 | 4,010 | 4,034 | +6 | +0.1% | 176,700 |
2023/08/03 | 4,082 | 4,091 | 4,023 | 4,028 | -100 | -2.4% | 213,500 |
2023/08/02 | 4,150 | 4,168 | 4,119 | 4,128 | -32 | -0.8% | 251,100 |
2023/08/01 | 4,148 | 4,162 | 4,115 | 4,160 | +11 | +0.3% | 302,300 |
2023/07/31 | 4,175 | 4,180 | 4,132 | 4,149 | +6 | +0.1% | 296,900 |
2023/07/28 | 4,124 | 4,155 | 4,089 | 4,143 | -45 | -1.1% | 252,300 |
2023/07/27 | 4,139 | 4,191 | 4,131 | 4,188 | +51 | +1.2% | 213,300 |
2023/07/26 | 4,103 | 4,146 | 4,097 | 4,137 | +35 | +0.9% | 117,400 |
151~
200
件表示中 / 3459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 | 464,500円 | -0.6% | -19.2% | 2.15% | 12.02倍 | 0.87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 |
マクニカHD | 655,300円 | +6.9% | -2.4% | 3.20% | 9.36倍 | 1.61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 |
長瀬産 | 308,600円 | +4.4% | +15.1% | 2.75% | 12.54倍 | 0.89倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの林原も |
東邦HD | 372,600円 | +1.0% | -7.7% | 1.34% | 18.71倍 | 0.94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 |
PALTAC | 432,300円 | +3.3% | +3.8% | 2.43% | 12.35倍 | 0.98倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルHD傘下。ドラッグストア向け約6割 |
市場注目の銘柄
チャート関連のコラム