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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 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 |
| 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 |
1951～
2000
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
