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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 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 |
| 2017/02/21 | 3,805 | 3,815 | 3,790 | 3,810 | -25 | -0.7% | 261,000 |
| 2017/02/20 | 3,775 | 3,845 | 3,755 | 3,835 | +35 | +0.9% | 275,700 |
| 2017/02/17 | 3,770 | 3,800 | 3,740 | 3,800 | +20 | +0.5% | 253,500 |
| 2017/02/16 | 3,820 | 3,855 | 3,770 | 3,780 | -35 | -0.9% | 173,600 |
| 2017/02/15 | 3,830 | 3,855 | 3,805 | 3,815 | +55 | +1.5% | 194,400 |
| 2017/02/14 | 3,835 | 3,835 | 3,750 | 3,760 | -80 | -2.1% | 236,000 |
| 2017/02/13 | 3,855 | 3,860 | 3,790 | 3,840 | ±0 | ±0% | 266,000 |
| 2017/02/10 | 3,765 | 3,855 | 3,765 | 3,840 | +135 | +3.6% | 233,000 |
| 2017/02/09 | 3,710 | 3,730 | 3,695 | 3,705 | -10 | -0.3% | 198,100 |
| 2017/02/08 | 3,715 | 3,735 | 3,695 | 3,715 | -5 | -0.1% | 206,000 |
| 2017/02/07 | 3,695 | 3,735 | 3,690 | 3,720 | +20 | +0.5% | 220,300 |
| 2017/02/06 | 3,725 | 3,740 | 3,690 | 3,700 | +5 | +0.1% | 270,000 |
| 2017/02/03 | 3,590 | 3,730 | 3,585 | 3,695 | -25 | -0.7% | 465,400 |
| 2017/02/02 | 3,780 | 3,790 | 3,715 | 3,720 | -35 | -0.9% | 300,900 |
| 2017/02/01 | 3,700 | 3,765 | 3,680 | 3,755 | +25 | +0.7% | 280,700 |
| 2017/01/31 | 3,735 | 3,750 | 3,715 | 3,730 | -5 | -0.1% | 308,600 |
| 2017/01/30 | 3,745 | 3,745 | 3,695 | 3,735 | -15 | -0.4% | 198,900 |
| 2017/01/27 | 3,775 | 3,795 | 3,740 | 3,750 | -5 | -0.1% | 227,100 |
| 2017/01/26 | 3,740 | 3,780 | 3,685 | 3,755 | -10 | -0.3% | 317,500 |
| 2017/01/25 | 3,760 | 3,790 | 3,740 | 3,765 | +30 | +0.8% | 204,100 |
| 2017/01/24 | 3,705 | 3,765 | 3,705 | 3,735 | -5 | -0.1% | 203,200 |
| 2017/01/23 | 3,755 | 3,760 | 3,710 | 3,740 | -70 | -1.8% | 250,700 |
| 2017/01/20 | 3,800 | 3,830 | 3,780 | 3,810 | +30 | +0.8% | 221,400 |
| 2017/01/19 | 3,780 | 3,790 | 3,745 | 3,780 | +45 | +1.2% | 141,800 |
| 2017/01/18 | 3,710 | 3,750 | 3,695 | 3,735 | +35 | +0.9% | 207,100 |
| 2017/01/17 | 3,800 | 3,800 | 3,700 | 3,700 | -70 | -1.9% | 185,500 |
| 2017/01/16 | 3,760 | 3,790 | 3,755 | 3,770 | -10 | -0.3% | 166,600 |
| 2017/01/13 | 3,735 | 3,800 | 3,725 | 3,780 | +10 | +0.3% | 295,000 |
| 2017/01/12 | 3,875 | 3,880 | 3,745 | 3,770 | -115 | -3% | 305,400 |
| 2017/01/11 | 3,900 | 3,900 | 3,855 | 3,885 | +30 | +0.8% | 208,100 |
| 2017/01/10 | 3,870 | 3,915 | 3,840 | 3,855 | -55 | -1.4% | 350,800 |
| 2017/01/06 | 3,860 | 3,920 | 3,850 | 3,910 | +5 | +0.1% | 230,600 |
| 2017/01/05 | 3,870 | 3,905 | 3,850 | 3,905 | -5 | -0.1% | 242,100 |
| 2017/01/04 | 3,840 | 3,910 | 3,835 | 3,910 | +90 | +2.4% | 266,400 |
| 2016/12/30 | 3,800 | 3,825 | 3,775 | 3,820 | +20 | +0.5% | 183,400 |
| 2016/12/29 | 3,805 | 3,835 | 3,775 | 3,800 | +10 | +0.3% | 273,400 |
| 2016/12/28 | 3,800 | 3,810 | 3,765 | 3,790 | -10 | -0.3% | 132,800 |
| 2016/12/27 | 3,830 | 3,845 | 3,790 | 3,800 | -10 | -0.3% | 127,900 |
| 2016/12/26 | 3,800 | 3,825 | 3,790 | 3,810 | +50 | +1.3% | 133,000 |
| 2016/12/22 | 3,760 | 3,775 | 3,745 | 3,760 | +30 | +0.8% | 257,000 |
| 2016/12/21 | 3,740 | 3,785 | 3,715 | 3,730 | -15 | -0.4% | 321,900 |
| 2016/12/20 | 3,740 | 3,765 | 3,720 | 3,745 | -30 | -0.8% | 306,500 |
| 2016/12/19 | 3,750 | 3,785 | 3,750 | 3,775 | +5 | +0.1% | 334,600 |
| 2016/12/16 | 3,750 | 3,770 | 3,730 | 3,770 | +60 | +1.6% | 397,400 |
| 2016/12/15 | 3,695 | 3,740 | 3,690 | 3,710 | +15 | +0.4% | 291,300 |
| 2016/12/14 | 3,700 | 3,715 | 3,680 | 3,695 | -15 | -0.4% | 369,300 |
| 2016/12/13 | 3,625 | 3,715 | 3,610 | 3,710 | +90 | +2.5% | 434,000 |
| 2016/12/12 | 3,630 | 3,630 | 3,590 | 3,620 | +30 | +0.8% | 449,400 |
2001～
2050
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
