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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 4,505 | 4,515 | 4,430 | 4,490 | -70 | -1.5% | 248,700 |
| 2015/08/06 | 4,500 | 4,650 | 4,490 | 4,560 | +115 | +2.6% | 291,200 |
| 2015/08/05 | 4,415 | 4,485 | 4,355 | 4,445 | +40 | +0.9% | 305,000 |
| 2015/08/04 | 4,425 | 4,465 | 4,340 | 4,405 | -20 | -0.5% | 365,500 |
| 2015/08/03 | 4,390 | 4,495 | 4,390 | 4,425 | +35 | +0.8% | 329,100 |
| 2015/07/31 | 4,350 | 4,400 | 4,285 | 4,390 | +35 | +0.8% | 294,900 |
| 2015/07/30 | 4,310 | 4,395 | 4,310 | 4,355 | +85 | +2% | 369,900 |
| 2015/07/29 | 4,235 | 4,285 | 4,225 | 4,270 | +60 | +1.4% | 143,300 |
| 2015/07/28 | 4,220 | 4,275 | 4,195 | 4,210 | -30 | -0.7% | 205,100 |
| 2015/07/27 | 4,295 | 4,325 | 4,210 | 4,240 | -25 | -0.6% | 238,400 |
| 2015/07/24 | 4,300 | 4,330 | 4,265 | 4,265 | -5 | -0.1% | 162,200 |
| 2015/07/23 | 4,220 | 4,280 | 4,215 | 4,270 | +55 | +1.3% | 142,400 |
| 2015/07/22 | 4,275 | 4,295 | 4,205 | 4,215 | -60 | -1.4% | 258,600 |
| 2015/07/21 | 4,215 | 4,285 | 4,195 | 4,275 | +80 | +1.9% | 268,700 |
| 2015/07/17 | 4,255 | 4,265 | 4,165 | 4,195 | -60 | -1.4% | 280,200 |
| 2015/07/16 | 4,280 | 4,310 | 4,230 | 4,255 | ±0 | ±0% | 326,300 |
| 2015/07/15 | 4,200 | 4,290 | 4,185 | 4,255 | +100 | +2.4% | 392,500 |
| 2015/07/14 | 4,100 | 4,175 | 4,070 | 4,155 | +90 | +2.2% | 311,400 |
| 2015/07/13 | 3,985 | 4,095 | 3,960 | 4,065 | +275 | +7.3% | 598,200 |
| 2015/07/10 | 3,805 | 3,870 | 3,765 | 3,790 | -10 | -0.3% | 376,300 |
| 2015/07/09 | 3,780 | 3,805 | 3,695 | 3,800 | -50 | -1.3% | 447,600 |
| 2015/07/08 | 3,995 | 4,020 | 3,850 | 3,850 | -180 | -4.5% | 366,000 |
| 2015/07/07 | 4,000 | 4,045 | 4,000 | 4,030 | +60 | +1.5% | 281,900 |
| 2015/07/06 | 3,940 | 4,030 | 3,920 | 3,970 | -35 | -0.9% | 241,500 |
| 2015/07/03 | 4,000 | 4,030 | 3,965 | 4,005 | +10 | +0.3% | 206,100 |
| 2015/07/02 | 3,965 | 4,005 | 3,945 | 3,995 | +45 | +1.1% | 288,800 |
| 2015/07/01 | 3,920 | 3,960 | 3,870 | 3,950 | +30 | +0.8% | 343,200 |
| 2015/06/30 | 3,890 | 3,930 | 3,875 | 3,920 | +45 | +1.2% | 315,900 |
| 2015/06/29 | 3,890 | 3,920 | 3,865 | 3,875 | -140 | -3.5% | 244,800 |
| 2015/06/26 | 3,960 | 4,025 | 3,950 | 4,015 | +20 | +0.5% | 202,300 |
| 2015/06/25 | 3,980 | 4,070 | 3,950 | 3,995 | -20 | -0.5% | 251,400 |
| 2015/06/24 | 4,030 | 4,040 | 4,005 | 4,015 | ±0 | ±0% | 266,700 |
| 2015/06/23 | 4,000 | 4,015 | 3,970 | 4,015 | +35 | +0.9% | 222,600 |
| 2015/06/22 | 3,930 | 3,985 | 3,930 | 3,980 | +60 | +1.5% | 182,400 |
| 2015/06/19 | 3,980 | 3,980 | 3,920 | 3,920 | +5 | +0.1% | 244,000 |
| 2015/06/18 | 3,925 | 3,955 | 3,895 | 3,915 | ±0 | ±0% | 229,600 |
| 2015/06/17 | 3,980 | 3,980 | 3,905 | 3,915 | -25 | -0.6% | 239,900 |
| 2015/06/16 | 3,945 | 4,040 | 3,940 | 3,940 | +5 | +0.1% | 356,000 |
| 2015/06/15 | 3,900 | 3,945 | 3,890 | 3,935 | +25 | +0.6% | 246,000 |
| 2015/06/12 | 3,840 | 3,940 | 3,830 | 3,910 | +50 | +1.3% | 774,600 |
| 2015/06/11 | 3,850 | 3,910 | 3,845 | 3,860 | +50 | +1.3% | 405,400 |
| 2015/06/10 | 3,865 | 3,900 | 3,795 | 3,810 | -45 | -1.2% | 465,700 |
| 2015/06/09 | 3,900 | 3,920 | 3,850 | 3,855 | -70 | -1.8% | 542,000 |
| 2015/06/08 | 3,940 | 3,960 | 3,900 | 3,925 | -10 | -0.3% | 492,200 |
| 2015/06/05 | 3,920 | 3,995 | 3,920 | 3,935 | -105 | -2.6% | 461,400 |
| 2015/06/04 | 4,050 | 4,055 | 3,960 | 4,040 | -35 | -0.9% | 431,600 |
| 2015/06/03 | 4,065 | 4,080 | 4,035 | 4,075 | -5 | -0.1% | 183,300 |
| 2015/06/02 | 4,085 | 4,100 | 4,070 | 4,080 | +15 | +0.4% | 230,000 |
| 2015/06/01 | 4,015 | 4,085 | 3,985 | 4,065 | +10 | +0.2% | 298,200 |
| 2015/05/29 | 3,990 | 4,095 | 3,970 | 4,055 | +85 | +2.1% | 526,600 |
2401～
2450
件表示中 / 3715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 | 528,600円 | +2.8% | -9.6% | 1.89% | 11.56倍 | 0.93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 |
| ミスミＧ | 186,200円 | -0.5% | -10.8% | 2.19% | 15.99倍 | 1.46倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３０％ |
| メディパル | 229,300円 | +3.1% | +5.7% | 2.79% | 13.79倍 | 0.77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 | 192,600円 | +4.9% | -1.9% | 3.53% | 14.01倍 | 0.73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 | 145,600円 | +6.1% | +2.6% | 3.23% | 6.87倍 | 0.87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
