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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 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 |
| 2016/02/17 | 3,660 | 3,680 | 3,495 | 3,555 | -125 | -3.4% | 446,100 |
| 2016/02/16 | 3,690 | 3,765 | 3,665 | 3,680 | -55 | -1.5% | 335,000 |
| 2016/02/15 | 3,655 | 3,765 | 3,630 | 3,735 | +250 | +7.2% | 413,600 |
| 2016/02/12 | 3,540 | 3,585 | 3,450 | 3,485 | -175 | -4.8% | 517,100 |
| 2016/02/10 | 3,810 | 3,850 | 3,600 | 3,660 | -120 | -3.2% | 385,600 |
| 2016/02/09 | 3,850 | 3,895 | 3,730 | 3,780 | -275 | -6.8% | 475,000 |
| 2016/02/08 | 3,865 | 4,125 | 3,865 | 4,055 | +125 | +3.2% | 590,500 |
| 2016/02/05 | 4,035 | 4,075 | 3,880 | 3,930 | -110 | -2.7% | 551,600 |
| 2016/02/04 | 4,165 | 4,165 | 3,995 | 4,040 | -160 | -3.8% | 435,100 |
| 2016/02/03 | 4,210 | 4,280 | 4,130 | 4,200 | -105 | -2.4% | 313,400 |
| 2016/02/02 | 4,175 | 4,325 | 4,175 | 4,305 | +90 | +2.1% | 280,000 |
| 2016/02/01 | 4,615 | 4,615 | 4,165 | 4,215 | +90 | +2.2% | 637,400 |
| 2016/01/29 | 4,005 | 4,145 | 3,970 | 4,125 | +90 | +2.2% | 581,600 |
| 2016/01/28 | 4,025 | 4,070 | 3,985 | 4,035 | -30 | -0.7% | 241,600 |
| 2016/01/27 | 4,045 | 4,080 | 3,990 | 4,065 | +85 | +2.1% | 340,600 |
| 2016/01/26 | 3,965 | 4,035 | 3,950 | 3,980 | -20 | -0.5% | 400,600 |
| 2016/01/25 | 3,975 | 4,035 | 3,950 | 4,000 | +95 | +2.4% | 483,000 |
| 2016/01/22 | 3,855 | 3,905 | 3,765 | 3,905 | +260 | +7.1% | 544,200 |
| 2016/01/21 | 3,805 | 3,840 | 3,645 | 3,645 | -165 | -4.3% | 474,700 |
2301～
2350
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
