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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 3,785 | 3,870 | 3,775 | 3,860 | +90 | +2.4% | 273,100 |
| 2017/05/02 | 3,750 | 3,785 | 3,740 | 3,770 | +45 | +1.2% | 256,900 |
| 2017/05/01 | 3,705 | 3,730 | 3,670 | 3,725 | +40 | +1.1% | 168,200 |
| 2017/04/28 | 3,690 | 3,715 | 3,665 | 3,685 | +5 | +0.1% | 263,700 |
| 2017/04/27 | 3,690 | 3,705 | 3,660 | 3,680 | -45 | -1.2% | 248,600 |
| 2017/04/26 | 3,740 | 3,750 | 3,695 | 3,725 | +15 | +0.4% | 182,300 |
| 2017/04/25 | 3,670 | 3,715 | 3,655 | 3,710 | +20 | +0.5% | 224,100 |
| 2017/04/24 | 3,700 | 3,720 | 3,675 | 3,690 | +50 | +1.4% | 180,600 |
| 2017/04/21 | 3,595 | 3,650 | 3,595 | 3,640 | +60 | +1.7% | 234,200 |
| 2017/04/20 | 3,580 | 3,610 | 3,545 | 3,580 | -30 | -0.8% | 239,900 |
| 2017/04/19 | 3,565 | 3,625 | 3,560 | 3,610 | +20 | +0.6% | 272,400 |
| 2017/04/18 | 3,615 | 3,635 | 3,560 | 3,590 | -15 | -0.4% | 183,700 |
| 2017/04/17 | 3,540 | 3,610 | 3,540 | 3,605 | +60 | +1.7% | 217,000 |
| 2017/04/14 | 3,570 | 3,595 | 3,545 | 3,545 | -25 | -0.7% | 233,900 |
| 2017/04/13 | 3,530 | 3,580 | 3,520 | 3,570 | +15 | +0.4% | 376,100 |
| 2017/04/12 | 3,570 | 3,580 | 3,515 | 3,555 | -15 | -0.4% | 348,600 |
| 2017/04/11 | 3,490 | 3,580 | 3,490 | 3,570 | +80 | +2.3% | 485,800 |
| 2017/04/10 | 3,600 | 3,605 | 3,470 | 3,490 | -110 | -3.1% | 682,800 |
| 2017/04/07 | 3,605 | 3,630 | 3,565 | 3,600 | +25 | +0.7% | 526,900 |
| 2017/04/06 | 3,625 | 3,650 | 3,560 | 3,575 | -70 | -1.9% | 419,500 |
| 2017/04/05 | 3,625 | 3,660 | 3,610 | 3,645 | ±0 | ±0% | 510,500 |
| 2017/04/04 | 3,655 | 3,675 | 3,610 | 3,645 | -35 | -1% | 500,400 |
| 2017/04/03 | 3,690 | 3,710 | 3,655 | 3,680 | +30 | +0.8% | 477,300 |
| 2017/03/31 | 3,750 | 3,795 | 3,650 | 3,650 | -60 | -1.6% | 634,000 |
| 2017/03/30 | 3,760 | 3,780 | 3,695 | 3,710 | -70 | -1.9% | 215,000 |
| 2017/03/29 | 3,795 | 3,800 | 3,745 | 3,780 | +5 | +0.1% | 302,800 |
| 2017/03/28 | 3,775 | 3,795 | 3,745 | 3,775 | +55 | +1.5% | 383,200 |
| 2017/03/27 | 3,715 | 3,740 | 3,690 | 3,720 | -15 | -0.4% | 308,200 |
| 2017/03/24 | 3,720 | 3,745 | 3,695 | 3,735 | +10 | +0.3% | 259,500 |
| 2017/03/23 | 3,705 | 3,730 | 3,685 | 3,725 | +40 | +1.1% | 275,700 |
| 2017/03/22 | 3,655 | 3,715 | 3,650 | 3,685 | ±0 | ±0% | 319,500 |
| 2017/03/21 | 3,725 | 3,770 | 3,660 | 3,685 | -85 | -2.3% | 523,800 |
| 2017/03/17 | 3,800 | 3,820 | 3,750 | 3,770 | -60 | -1.6% | 421,600 |
| 2017/03/16 | 3,800 | 3,860 | 3,800 | 3,830 | -5 | -0.1% | 297,900 |
| 2017/03/15 | 3,820 | 3,855 | 3,785 | 3,835 | -10 | -0.3% | 156,800 |
| 2017/03/14 | 3,860 | 3,860 | 3,835 | 3,845 | -5 | -0.1% | 222,800 |
| 2017/03/13 | 3,860 | 3,860 | 3,825 | 3,850 | -10 | -0.3% | 284,200 |
| 2017/03/10 | 3,860 | 3,880 | 3,845 | 3,860 | +95 | +2.5% | 434,600 |
| 2017/03/09 | 3,765 | 3,770 | 3,730 | 3,765 | +30 | +0.8% | 234,200 |
| 2017/03/08 | 3,730 | 3,775 | 3,715 | 3,735 | -25 | -0.7% | 352,800 |
| 2017/03/07 | 3,730 | 3,760 | 3,695 | 3,760 | +55 | +1.5% | 322,800 |
| 2017/03/06 | 3,760 | 3,760 | 3,690 | 3,705 | -65 | -1.7% | 438,300 |
| 2017/03/03 | 3,815 | 3,820 | 3,745 | 3,770 | -60 | -1.6% | 396,500 |
| 2017/03/02 | 3,895 | 3,900 | 3,825 | 3,830 | +5 | +0.1% | 274,600 |
| 2017/03/01 | 3,800 | 3,860 | 3,795 | 3,825 | +25 | +0.7% | 324,100 |
| 2017/02/28 | 3,805 | 3,860 | 3,795 | 3,800 | ±0 | ±0% | 339,700 |
| 2017/02/27 | 3,795 | 3,820 | 3,780 | 3,800 | ±0 | ±0% | 238,900 |
| 2017/02/24 | 3,800 | 3,825 | 3,780 | 3,800 | -10 | -0.3% | 193,400 |
| 2017/02/23 | 3,815 | 3,815 | 3,785 | 3,810 | ±0 | ±0% | 242,900 |
| 2017/02/22 | 3,800 | 3,820 | 3,780 | 3,810 | ±0 | ±0% | 307,000 |
2001～
2050
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
