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 |
|---|---|---|---|---|---|---|---|
| 2016/11/11 | 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 |
| 2016/09/27 | 3,405 | 3,520 | 3,390 | 3,520 | +140 | +4.1% | 388,200 |
| 2016/09/26 | 3,360 | 3,395 | 3,360 | 3,380 | +25 | +0.7% | 229,900 |
| 2016/09/23 | 3,330 | 3,360 | 3,280 | 3,355 | +30 | +0.9% | 232,900 |
| 2016/09/21 | 3,210 | 3,335 | 3,180 | 3,325 | +85 | +2.6% | 286,700 |
| 2016/09/20 | 3,175 | 3,255 | 3,165 | 3,240 | +20 | +0.6% | 255,700 |
| 2016/09/16 | 3,200 | 3,245 | 3,180 | 3,220 | +75 | +2.4% | 225,000 |
| 2016/09/15 | 3,145 | 3,165 | 3,120 | 3,145 | -20 | -0.6% | 153,600 |
| 2016/09/14 | 3,140 | 3,195 | 3,140 | 3,165 | -10 | -0.3% | 170,900 |
| 2016/09/13 | 3,170 | 3,175 | 3,145 | 3,175 | +5 | +0.2% | 133,800 |
| 2016/09/12 | 3,185 | 3,195 | 3,155 | 3,170 | -30 | -0.9% | 167,000 |
| 2016/09/09 | 3,215 | 3,235 | 3,180 | 3,200 | ±0 | ±0% | 227,600 |
| 2016/09/08 | 3,150 | 3,220 | 3,120 | 3,200 | +40 | +1.3% | 323,400 |
| 2016/09/07 | 3,180 | 3,180 | 3,130 | 3,160 | -40 | -1.3% | 245,900 |
| 2016/09/06 | 3,095 | 3,210 | 3,095 | 3,200 | +115 | +3.7% | 205,800 |
| 2016/09/05 | 3,140 | 3,150 | 3,075 | 3,085 | -15 | -0.5% | 192,300 |
| 2016/09/02 | 3,065 | 3,115 | 3,050 | 3,100 | +50 | +1.6% | 389,200 |
| 2016/09/01 | 3,005 | 3,050 | 2,996 | 3,050 | +51 | +1.7% | 285,000 |
| 2016/08/31 | 2,989 | 3,010 | 2,955 | 2,999 | +54 | +1.8% | 302,500 |
| 2016/08/30 | 2,930 | 2,960 | 2,917 | 2,945 | -3 | -0.1% | 235,600 |
2151～
2200
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
