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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 3,140 | 3,200 | 3,140 | 3,165 | +70 | +2.3% | 253,800 |
| 2016/07/08 | 3,155 | 3,175 | 3,080 | 3,095 | -15 | -0.5% | 319,900 |
| 2016/07/07 | 3,120 | 3,135 | 3,075 | 3,110 | +25 | +0.8% | 305,800 |
| 2016/07/06 | 3,080 | 3,090 | 3,020 | 3,085 | -30 | -1% | 308,000 |
| 2016/07/05 | 3,155 | 3,165 | 3,100 | 3,115 | -85 | -2.7% | 312,200 |
| 2016/07/04 | 3,185 | 3,205 | 3,135 | 3,200 | -25 | -0.8% | 292,500 |
| 2016/07/01 | 3,220 | 3,260 | 3,190 | 3,225 | +15 | +0.5% | 287,400 |
| 2016/06/30 | 3,290 | 3,310 | 3,200 | 3,210 | -55 | -1.7% | 402,900 |
| 2016/06/29 | 3,260 | 3,275 | 3,210 | 3,265 | +35 | +1.1% | 200,500 |
| 2016/06/28 | 3,165 | 3,270 | 3,160 | 3,230 | +5 | +0.2% | 182,800 |
| 2016/06/27 | 3,185 | 3,240 | 3,175 | 3,225 | +110 | +3.5% | 274,400 |
| 2016/06/24 | 3,380 | 3,380 | 3,090 | 3,115 | -245 | -7.3% | 306,800 |
| 2016/06/23 | 3,340 | 3,385 | 3,330 | 3,360 | +50 | +1.5% | 202,900 |
| 2016/06/22 | 3,340 | 3,340 | 3,275 | 3,310 | -60 | -1.8% | 317,900 |
| 2016/06/21 | 3,300 | 3,395 | 3,270 | 3,370 | +40 | +1.2% | 278,000 |
| 2016/06/20 | 3,345 | 3,370 | 3,320 | 3,330 | +30 | +0.9% | 199,700 |
| 2016/06/17 | 3,370 | 3,395 | 3,285 | 3,300 | -15 | -0.5% | 292,900 |
| 2016/06/16 | 3,410 | 3,440 | 3,305 | 3,315 | -125 | -3.6% | 282,800 |
| 2016/06/15 | 3,435 | 3,475 | 3,430 | 3,440 | -15 | -0.4% | 275,400 |
| 2016/06/14 | 3,500 | 3,520 | 3,435 | 3,455 | -45 | -1.3% | 330,800 |
| 2016/06/13 | 3,515 | 3,520 | 3,495 | 3,500 | -95 | -2.6% | 313,800 |
| 2016/06/10 | 3,640 | 3,645 | 3,565 | 3,595 | -15 | -0.4% | 364,800 |
| 2016/06/09 | 3,620 | 3,670 | 3,595 | 3,610 | -70 | -1.9% | 521,000 |
| 2016/06/08 | 3,645 | 3,690 | 3,630 | 3,680 | +40 | +1.1% | 345,600 |
| 2016/06/07 | 3,625 | 3,660 | 3,605 | 3,640 | +15 | +0.4% | 210,300 |
| 2016/06/06 | 3,535 | 3,660 | 3,530 | 3,625 | +85 | +2.4% | 473,800 |
| 2016/06/03 | 3,475 | 3,645 | 3,470 | 3,540 | +85 | +2.5% | 572,800 |
| 2016/06/02 | 3,475 | 3,485 | 3,430 | 3,455 | -70 | -2% | 543,200 |
| 2016/06/01 | 3,525 | 3,555 | 3,470 | 3,525 | -55 | -1.5% | 487,100 |
| 2016/05/31 | 3,585 | 3,605 | 3,545 | 3,580 | -30 | -0.8% | 594,700 |
| 2016/05/30 | 3,535 | 3,625 | 3,505 | 3,610 | +135 | +3.9% | 416,600 |
| 2016/05/27 | 3,470 | 3,490 | 3,440 | 3,475 | +25 | +0.7% | 298,800 |
| 2016/05/26 | 3,475 | 3,485 | 3,395 | 3,450 | -45 | -1.3% | 376,300 |
| 2016/05/25 | 3,530 | 3,550 | 3,475 | 3,495 | +5 | +0.1% | 344,900 |
| 2016/05/24 | 3,465 | 3,500 | 3,455 | 3,490 | +10 | +0.3% | 443,500 |
| 2016/05/23 | 3,440 | 3,485 | 3,405 | 3,480 | -15 | -0.4% | 418,100 |
| 2016/05/20 | 3,485 | 3,520 | 3,465 | 3,495 | -10 | -0.3% | 283,200 |
| 2016/05/19 | 3,540 | 3,565 | 3,490 | 3,505 | -35 | -1% | 285,400 |
| 2016/05/18 | 3,545 | 3,590 | 3,520 | 3,540 | -5 | -0.1% | 344,100 |
| 2016/05/17 | 3,465 | 3,550 | 3,445 | 3,545 | +95 | +2.8% | 398,200 |
| 2016/05/16 | 3,460 | 3,515 | 3,450 | 3,450 | -10 | -0.3% | 329,500 |
| 2016/05/13 | 3,410 | 3,500 | 3,390 | 3,460 | +90 | +2.7% | 496,300 |
| 2016/05/12 | 3,420 | 3,425 | 3,315 | 3,370 | -180 | -5.1% | 578,700 |
| 2016/05/11 | 3,610 | 3,630 | 3,500 | 3,550 | -190 | -5.1% | 774,800 |
| 2016/05/10 | 3,740 | 3,805 | 3,600 | 3,740 | +210 | +5.9% | 845,700 |
| 2016/05/09 | 3,645 | 3,670 | 3,520 | 3,530 | -105 | -2.9% | 605,500 |
| 2016/05/06 | 3,710 | 3,730 | 3,605 | 3,635 | -10 | -0.3% | 706,600 |
| 2016/05/02 | 3,650 | 3,725 | 3,630 | 3,645 | -180 | -4.7% | 611,800 |
| 2016/04/28 | 3,995 | 3,995 | 3,760 | 3,825 | -120 | -3% | 395,900 |
| 2016/04/27 | 4,000 | 4,020 | 3,915 | 3,945 | -20 | -0.5% | 209,100 |
2201～
2250
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
