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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 4,820 | 4,825 | 4,700 | 4,805 | -65 | -1.3% | 560,700 |
| 2015/11/27 | 4,930 | 4,940 | 4,850 | 4,870 | -50 | -1% | 429,200 |
| 2015/11/26 | 4,910 | 4,945 | 4,860 | 4,920 | -15 | -0.3% | 277,500 |
| 2015/11/25 | 4,940 | 4,950 | 4,875 | 4,935 | -45 | -0.9% | 240,600 |
| 2015/11/24 | 4,880 | 5,000 | 4,845 | 4,980 | +30 | +0.6% | 377,200 |
| 2015/11/20 | 4,880 | 4,960 | 4,850 | 4,950 | +25 | +0.5% | 305,900 |
| 2015/11/19 | 4,960 | 4,985 | 4,870 | 4,925 | ±0 | ±0% | 481,800 |
| 2015/11/18 | 4,950 | 4,980 | 4,910 | 4,925 | +40 | +0.8% | 224,800 |
| 2015/11/17 | 4,950 | 4,950 | 4,855 | 4,885 | -5 | -0.1% | 357,100 |
| 2015/11/16 | 4,820 | 4,935 | 4,780 | 4,890 | +5 | +0.1% | 224,400 |
| 2015/11/13 | 4,825 | 4,885 | 4,780 | 4,885 | +35 | +0.7% | 285,600 |
| 2015/11/12 | 4,820 | 4,900 | 4,810 | 4,850 | -10 | -0.2% | 301,200 |
| 2015/11/11 | 4,765 | 4,890 | 4,730 | 4,860 | +90 | +1.9% | 327,800 |
| 2015/11/10 | 4,720 | 4,800 | 4,720 | 4,770 | ±0 | ±0% | 353,000 |
| 2015/11/09 | 4,745 | 4,790 | 4,715 | 4,770 | +40 | +0.8% | 214,200 |
| 2015/11/06 | 4,610 | 4,740 | 4,545 | 4,730 | +140 | +3.1% | 310,000 |
| 2015/11/05 | 4,500 | 4,615 | 4,460 | 4,590 | +25 | +0.5% | 300,900 |
| 2015/11/04 | 4,700 | 4,780 | 4,555 | 4,565 | -70 | -1.5% | 615,500 |
| 2015/11/02 | 4,655 | 4,655 | 4,570 | 4,635 | -20 | -0.4% | 443,100 |
| 2015/10/30 | 4,530 | 4,675 | 4,525 | 4,655 | +170 | +3.8% | 515,500 |
| 2015/10/29 | 4,480 | 4,510 | 4,430 | 4,485 | +95 | +2.2% | 526,100 |
| 2015/10/28 | 4,400 | 4,490 | 4,340 | 4,390 | +20 | +0.5% | 725,600 |
| 2015/10/27 | 4,410 | 4,480 | 4,355 | 4,370 | -30 | -0.7% | 285,300 |
| 2015/10/26 | 4,410 | 4,435 | 4,380 | 4,400 | +30 | +0.7% | 142,400 |
| 2015/10/23 | 4,420 | 4,420 | 4,345 | 4,370 | +55 | +1.3% | 269,400 |
| 2015/10/22 | 4,330 | 4,375 | 4,290 | 4,315 | -65 | -1.5% | 209,300 |
| 2015/10/21 | 4,315 | 4,400 | 4,270 | 4,380 | +50 | +1.2% | 387,400 |
| 2015/10/20 | 4,280 | 4,340 | 4,245 | 4,330 | +85 | +2% | 280,600 |
| 2015/10/19 | 4,210 | 4,295 | 4,150 | 4,245 | +15 | +0.4% | 269,100 |
| 2015/10/16 | 4,225 | 4,295 | 4,205 | 4,230 | +75 | +1.8% | 356,800 |
| 2015/10/15 | 3,990 | 4,155 | 3,990 | 4,155 | +170 | +4.3% | 273,300 |
| 2015/10/14 | 4,010 | 4,050 | 3,975 | 3,985 | -20 | -0.5% | 248,000 |
| 2015/10/13 | 4,005 | 4,050 | 3,955 | 4,005 | +25 | +0.6% | 256,600 |
| 2015/10/09 | 3,945 | 3,990 | 3,875 | 3,980 | +80 | +2.1% | 417,600 |
| 2015/10/08 | 4,015 | 4,015 | 3,885 | 3,900 | -105 | -2.6% | 299,500 |
| 2015/10/07 | 4,030 | 4,070 | 3,940 | 4,005 | +20 | +0.5% | 471,400 |
| 2015/10/06 | 4,005 | 4,020 | 3,930 | 3,985 | ±0 | ±0% | 401,000 |
| 2015/10/05 | 3,940 | 3,990 | 3,885 | 3,985 | +100 | +2.6% | 311,900 |
| 2015/10/02 | 3,995 | 3,995 | 3,845 | 3,885 | -40 | -1% | 362,200 |
| 2015/10/01 | 4,030 | 4,035 | 3,890 | 3,925 | -50 | -1.3% | 379,600 |
| 2015/09/30 | 3,935 | 3,990 | 3,900 | 3,975 | +120 | +3.1% | 398,200 |
| 2015/09/29 | 4,010 | 4,015 | 3,835 | 3,855 | -225 | -5.5% | 382,300 |
| 2015/09/28 | 4,060 | 4,135 | 4,005 | 4,080 | +15 | +0.4% | 272,700 |
| 2015/09/25 | 4,035 | 4,080 | 4,000 | 4,065 | +60 | +1.5% | 365,500 |
| 2015/09/24 | 4,040 | 4,140 | 3,985 | 4,005 | -25 | -0.6% | 264,900 |
| 2015/09/18 | 4,055 | 4,110 | 4,025 | 4,030 | -30 | -0.7% | 291,100 |
| 2015/09/17 | 4,100 | 4,100 | 3,975 | 4,060 | +5 | +0.1% | 261,200 |
| 2015/09/16 | 4,185 | 4,185 | 4,035 | 4,055 | -65 | -1.6% | 255,700 |
| 2015/09/15 | 4,200 | 4,235 | 4,095 | 4,120 | -10 | -0.2% | 194,000 |
| 2015/09/14 | 4,215 | 4,225 | 4,130 | 4,130 | -50 | -1.2% | 181,100 |
2351～
2400
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
