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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 3,580 | 3,600 | 3,570 | 3,590 | +15 | +0.4% | 533,300 |
| 2016/12/08 | 3,555 | 3,580 | 3,535 | 3,575 | +25 | +0.7% | 373,300 |
| 2016/12/07 | 3,545 | 3,570 | 3,495 | 3,550 | +5 | +0.1% | 467,900 |
| 2016/12/06 | 3,520 | 3,570 | 3,505 | 3,545 | +65 | +1.9% | 428,100 |
| 2016/12/05 | 3,500 | 3,515 | 3,465 | 3,480 | +15 | +0.4% | 365,500 |
| 2016/12/02 | 3,500 | 3,500 | 3,445 | 3,465 | +15 | +0.4% | 290,900 |
| 2016/12/01 | 3,435 | 3,500 | 3,410 | 3,450 | +30 | +0.9% | 488,700 |
| 2016/11/30 | 3,435 | 3,440 | 3,385 | 3,420 | -20 | -0.6% | 1,171,400 |
| 2016/11/29 | 3,395 | 3,460 | 3,395 | 3,440 | -15 | -0.4% | 248,900 |
| 2016/11/28 | 3,450 | 3,470 | 3,405 | 3,455 | -20 | -0.6% | 314,700 |
| 2016/11/25 | 3,440 | 3,485 | 3,440 | 3,475 | +5 | +0.1% | 306,700 |
| 2016/11/24 | 3,470 | 3,490 | 3,440 | 3,470 | +20 | +0.6% | 246,000 |
| 2016/11/22 | 3,425 | 3,460 | 3,410 | 3,450 | -10 | -0.3% | 319,200 |
| 2016/11/21 | 3,415 | 3,475 | 3,410 | 3,460 | +80 | +2.4% | 412,500 |
| 2016/11/18 | 3,400 | 3,405 | 3,370 | 3,380 | -20 | -0.6% | 260,100 |
| 2016/11/17 | 3,380 | 3,410 | 3,365 | 3,400 | ±0 | ±0% | 193,100 |
| 2016/11/16 | 3,390 | 3,420 | 3,370 | 3,400 | +10 | +0.3% | 352,600 |
| 2016/11/15 | 3,370 | 3,410 | 3,335 | 3,390 | +85 | +2.6% | 391,200 |
| 2016/11/14 | 3,290 | 3,340 | 3,285 | 3,305 | +80 | +2.5% | 364,000 |
| 2016/11/11 | 3,250 | 3,290 | 3,205 | 3,225 | +15 | +0.5% | 387,200 |
| 2016/11/10 | 3,260 | 3,285 | 3,190 | 3,210 | +120 | +3.9% | 440,300 |
| 2016/11/09 | 3,160 | 3,190 | 3,055 | 3,090 | -35 | -1.1% | 581,300 |
| 2016/11/08 | 3,150 | 3,165 | 3,105 | 3,125 | -75 | -2.3% | 462,500 |
| 2016/11/07 | 3,370 | 3,395 | 3,135 | 3,200 | -240 | -7% | 763,400 |
| 2016/11/04 | 3,205 | 3,555 | 3,110 | 3,440 | +205 | +6.3% | 1,004,600 |
| 2016/11/02 | 3,195 | 3,250 | 3,170 | 3,235 | +10 | +0.3% | 290,900 |
| 2016/11/01 | 3,310 | 3,310 | 3,200 | 3,225 | -150 | -4.4% | 439,700 |
| 2016/10/31 | 3,390 | 3,395 | 3,345 | 3,375 | -50 | -1.5% | 247,600 |
| 2016/10/28 | 3,380 | 3,440 | 3,360 | 3,425 | +80 | +2.4% | 285,500 |
| 2016/10/27 | 3,355 | 3,380 | 3,325 | 3,345 | -10 | -0.3% | 197,300 |
| 2016/10/26 | 3,330 | 3,365 | 3,315 | 3,355 | +25 | +0.8% | 174,800 |
| 2016/10/25 | 3,305 | 3,340 | 3,295 | 3,330 | +35 | +1.1% | 207,700 |
| 2016/10/24 | 3,255 | 3,300 | 3,255 | 3,295 | +25 | +0.8% | 168,200 |
| 2016/10/21 | 3,285 | 3,290 | 3,255 | 3,270 | -20 | -0.6% | 192,600 |
| 2016/10/20 | 3,245 | 3,290 | 3,230 | 3,290 | +20 | +0.6% | 169,200 |
| 2016/10/19 | 3,305 | 3,330 | 3,260 | 3,270 | -85 | -2.5% | 257,500 |
| 2016/10/18 | 3,295 | 3,355 | 3,295 | 3,355 | +45 | +1.4% | 140,000 |
| 2016/10/17 | 3,260 | 3,315 | 3,255 | 3,310 | +15 | +0.5% | 170,700 |
| 2016/10/14 | 3,300 | 3,330 | 3,275 | 3,295 | ±0 | ±0% | 158,600 |
| 2016/10/13 | 3,305 | 3,310 | 3,260 | 3,295 | -15 | -0.5% | 167,300 |
| 2016/10/12 | 3,270 | 3,325 | 3,270 | 3,310 | -15 | -0.5% | 200,900 |
| 2016/10/11 | 3,290 | 3,345 | 3,290 | 3,325 | +50 | +1.5% | 134,600 |
| 2016/10/07 | 3,285 | 3,290 | 3,260 | 3,275 | -55 | -1.7% | 218,100 |
| 2016/10/06 | 3,355 | 3,355 | 3,325 | 3,330 | -10 | -0.3% | 160,400 |
| 2016/10/05 | 3,345 | 3,365 | 3,310 | 3,340 | ±0 | ±0% | 228,900 |
| 2016/10/04 | 3,350 | 3,360 | 3,325 | 3,340 | -45 | -1.3% | 240,700 |
| 2016/10/03 | 3,350 | 3,395 | 3,330 | 3,385 | +65 | +2% | 229,000 |
| 2016/09/30 | 3,275 | 3,340 | 3,235 | 3,320 | -25 | -0.7% | 253,800 |
| 2016/09/29 | 3,345 | 3,370 | 3,270 | 3,345 | +20 | +0.6% | 298,900 |
| 2016/09/28 | 3,425 | 3,465 | 3,285 | 3,325 | -195 | -5.5% | 437,700 |
2051～
2100
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
