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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 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 |
| 2016/04/26 | 3,885 | 3,970 | 3,865 | 3,965 | +35 | +0.9% | 261,700 |
| 2016/04/25 | 3,965 | 3,965 | 3,915 | 3,930 | -5 | -0.1% | 175,000 |
| 2016/04/22 | 3,945 | 3,945 | 3,860 | 3,935 | -35 | -0.9% | 228,900 |
| 2016/04/21 | 3,980 | 3,990 | 3,935 | 3,970 | +90 | +2.3% | 201,200 |
| 2016/04/20 | 3,905 | 3,940 | 3,860 | 3,880 | -25 | -0.6% | 224,200 |
| 2016/04/19 | 3,910 | 3,945 | 3,860 | 3,905 | +135 | +3.6% | 258,200 |
| 2016/04/18 | 3,760 | 3,805 | 3,740 | 3,770 | -130 | -3.3% | 185,900 |
| 2016/04/15 | 3,820 | 3,920 | 3,820 | 3,900 | +25 | +0.6% | 236,300 |
| 2016/04/14 | 3,790 | 3,895 | 3,745 | 3,875 | +145 | +3.9% | 284,800 |
| 2016/04/13 | 3,710 | 3,745 | 3,680 | 3,730 | +80 | +2.2% | 204,500 |
| 2016/04/12 | 3,685 | 3,740 | 3,650 | 3,650 | -45 | -1.2% | 208,700 |
| 2016/04/11 | 3,675 | 3,720 | 3,635 | 3,695 | -25 | -0.7% | 175,700 |
| 2016/04/08 | 3,625 | 3,770 | 3,610 | 3,720 | ±0 | ±0% | 301,400 |
| 2016/04/07 | 3,625 | 3,725 | 3,615 | 3,720 | +90 | +2.5% | 212,300 |
| 2016/04/06 | 3,670 | 3,680 | 3,595 | 3,630 | +10 | +0.3% | 286,200 |
| 2016/04/05 | 3,745 | 3,770 | 3,615 | 3,620 | -85 | -2.3% | 248,200 |
| 2016/04/04 | 3,670 | 3,750 | 3,645 | 3,705 | +35 | +1% | 244,200 |
| 2016/04/01 | 3,820 | 3,820 | 3,650 | 3,670 | -155 | -4.1% | 290,700 |
| 2016/03/31 | 3,900 | 3,915 | 3,820 | 3,825 | -65 | -1.7% | 268,400 |
| 2016/03/30 | 3,935 | 3,945 | 3,885 | 3,890 | -40 | -1% | 209,200 |
| 2016/03/29 | 3,905 | 3,975 | 3,880 | 3,930 | -55 | -1.4% | 206,600 |
| 2016/03/28 | 3,915 | 3,985 | 3,900 | 3,985 | +100 | +2.6% | 222,500 |
| 2016/03/25 | 3,930 | 3,940 | 3,870 | 3,885 | -35 | -0.9% | 162,000 |
| 2016/03/24 | 3,885 | 3,970 | 3,885 | 3,920 | +40 | +1% | 240,400 |
| 2016/03/23 | 3,935 | 3,955 | 3,870 | 3,880 | -30 | -0.8% | 204,300 |
| 2016/03/22 | 3,840 | 3,955 | 3,825 | 3,910 | +140 | +3.7% | 322,600 |
| 2016/03/18 | 3,815 | 3,845 | 3,725 | 3,770 | -100 | -2.6% | 381,100 |
| 2016/03/17 | 3,905 | 3,925 | 3,835 | 3,870 | -10 | -0.3% | 281,200 |
| 2016/03/16 | 3,885 | 3,935 | 3,870 | 3,880 | -40 | -1% | 191,500 |
| 2016/03/15 | 3,955 | 3,965 | 3,895 | 3,920 | -55 | -1.4% | 368,200 |
| 2016/03/14 | 3,990 | 4,010 | 3,915 | 3,975 | +75 | +1.9% | 275,900 |
| 2016/03/11 | 3,890 | 3,930 | 3,855 | 3,900 | -45 | -1.1% | 298,300 |
| 2016/03/10 | 3,915 | 3,985 | 3,915 | 3,945 | +80 | +2.1% | 296,400 |
| 2016/03/09 | 3,850 | 3,920 | 3,795 | 3,865 | -5 | -0.1% | 475,000 |
| 2016/03/08 | 3,880 | 3,915 | 3,780 | 3,870 | -25 | -0.6% | 404,000 |
| 2016/03/07 | 3,960 | 3,995 | 3,865 | 3,895 | -50 | -1.3% | 377,300 |
| 2016/03/04 | 3,990 | 3,990 | 3,820 | 3,945 | -50 | -1.3% | 329,900 |
| 2016/03/03 | 3,935 | 4,015 | 3,905 | 3,995 | +50 | +1.3% | 488,100 |
| 2016/03/02 | 3,825 | 3,955 | 3,780 | 3,945 | +235 | +6.3% | 494,300 |
| 2016/03/01 | 3,640 | 3,740 | 3,610 | 3,710 | +35 | +1% | 292,900 |
| 2016/02/29 | 3,765 | 3,795 | 3,665 | 3,675 | -20 | -0.5% | 350,000 |
| 2016/02/26 | 3,660 | 3,730 | 3,655 | 3,695 | +25 | +0.7% | 246,000 |
| 2016/02/25 | 3,625 | 3,695 | 3,625 | 3,670 | +45 | +1.2% | 301,000 |
| 2016/02/24 | 3,605 | 3,670 | 3,535 | 3,625 | -50 | -1.4% | 432,700 |
| 2016/02/23 | 3,725 | 3,765 | 3,665 | 3,675 | -40 | -1.1% | 296,700 |
| 2016/02/22 | 3,675 | 3,745 | 3,660 | 3,715 | +5 | +0.1% | 185,100 |
| 2016/02/19 | 3,690 | 3,770 | 3,660 | 3,710 | +15 | +0.4% | 299,400 |
| 2016/02/18 | 3,650 | 3,730 | 3,625 | 3,695 | +140 | +3.9% | 306,700 |
2201～
2250
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
