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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 3,765 | 3,850 | 3,750 | 3,825 | +15 | +0.4% | 177,500 |
| 2015/04/16 | 3,800 | 3,820 | 3,750 | 3,810 | +15 | +0.4% | 230,000 |
| 2015/04/15 | 3,835 | 3,880 | 3,770 | 3,795 | -45 | -1.2% | 252,900 |
| 2015/04/14 | 3,870 | 3,895 | 3,820 | 3,840 | -30 | -0.8% | 131,600 |
| 2015/04/13 | 3,860 | 3,920 | 3,840 | 3,870 | +80 | +2.1% | 283,500 |
| 2015/04/10 | 3,850 | 3,850 | 3,745 | 3,790 | -55 | -1.4% | 274,800 |
| 2015/04/09 | 3,845 | 3,845 | 3,805 | 3,845 | +15 | +0.4% | 243,900 |
| 2015/04/08 | 3,800 | 3,840 | 3,790 | 3,830 | +60 | +1.6% | 265,200 |
| 2015/04/07 | 3,770 | 3,800 | 3,740 | 3,770 | +20 | +0.5% | 302,800 |
| 2015/04/06 | 3,675 | 3,760 | 3,675 | 3,750 | +40 | +1.1% | 156,500 |
| 2015/04/03 | 3,685 | 3,720 | 3,670 | 3,710 | +35 | +1% | 150,400 |
| 2015/04/02 | 3,610 | 3,700 | 3,605 | 3,675 | +90 | +2.5% | 444,900 |
| 2015/04/01 | 3,650 | 3,650 | 3,550 | 3,585 | -80 | -2.2% | 368,800 |
| 2015/03/31 | 3,750 | 3,805 | 3,660 | 3,665 | +40 | +1.1% | 357,700 |
| 2015/03/30 | 3,600 | 3,640 | 3,585 | 3,625 | ±0 | ±0% | 178,700 |
| 2015/03/27 | 3,730 | 3,755 | 3,570 | 3,625 | -430 | -10.6% | 331,100 |
| 2015/03/26 | 4,080 | 4,090 | 4,030 | 4,055 | -45 | -1.1% | 183,200 |
| 2015/03/25 | 4,090 | 4,145 | 4,050 | 4,100 | ±0 | ±0% | 213,400 |
| 2015/03/24 | 4,070 | 4,100 | 4,045 | 4,100 | +35 | +0.9% | 342,100 |
| 2015/03/23 | 4,085 | 4,125 | 4,050 | 4,065 | +15 | +0.4% | 298,600 |
| 2015/03/20 | 4,075 | 4,080 | 4,015 | 4,050 | -10 | -0.2% | 263,700 |
| 2015/03/19 | 4,090 | 4,095 | 4,010 | 4,060 | -40 | -1% | 328,300 |
| 2015/03/18 | 4,135 | 4,145 | 4,080 | 4,100 | -5 | -0.1% | 226,400 |
| 2015/03/17 | 4,090 | 4,155 | 4,085 | 4,105 | +55 | +1.4% | 284,700 |
| 2015/03/16 | 4,030 | 4,050 | 3,985 | 4,050 | +10 | +0.2% | 208,700 |
| 2015/03/13 | 4,095 | 4,095 | 4,020 | 4,040 | +15 | +0.4% | 458,000 |
| 2015/03/12 | 4,000 | 4,060 | 3,970 | 4,025 | +45 | +1.1% | 233,000 |
| 2015/03/11 | 3,970 | 3,990 | 3,945 | 3,980 | +15 | +0.4% | 203,800 |
| 2015/03/10 | 3,965 | 3,980 | 3,920 | 3,965 | +45 | +1.1% | 219,400 |
| 2015/03/09 | 3,980 | 3,980 | 3,905 | 3,920 | -45 | -1.1% | 126,700 |
| 2015/03/06 | 3,940 | 3,980 | 3,925 | 3,965 | +25 | +0.6% | 183,900 |
| 2015/03/05 | 3,870 | 3,945 | 3,870 | 3,940 | +90 | +2.3% | 247,500 |
| 2015/03/04 | 3,840 | 3,860 | 3,790 | 3,850 | +25 | +0.7% | 207,500 |
| 2015/03/03 | 3,835 | 3,835 | 3,770 | 3,825 | +15 | +0.4% | 193,600 |
| 2015/03/02 | 3,790 | 3,840 | 3,780 | 3,810 | +35 | +0.9% | 139,000 |
| 2015/02/27 | 3,835 | 3,835 | 3,760 | 3,775 | -55 | -1.4% | 322,800 |
| 2015/02/26 | 3,815 | 3,865 | 3,815 | 3,830 | +15 | +0.4% | 256,000 |
| 2015/02/25 | 3,800 | 3,825 | 3,770 | 3,815 | +50 | +1.3% | 258,700 |
| 2015/02/24 | 3,770 | 3,795 | 3,740 | 3,765 | +30 | +0.8% | 243,600 |
| 2015/02/23 | 3,760 | 3,775 | 3,715 | 3,735 | -5 | -0.1% | 140,100 |
| 2015/02/20 | 3,750 | 3,750 | 3,700 | 3,740 | +5 | +0.1% | 149,500 |
| 2015/02/19 | 3,690 | 3,745 | 3,680 | 3,735 | +85 | +2.3% | 237,000 |
| 2015/02/18 | 3,655 | 3,710 | 3,620 | 3,650 | +20 | +0.6% | 225,300 |
| 2015/02/17 | 3,685 | 3,695 | 3,610 | 3,630 | -65 | -1.8% | 221,200 |
| 2015/02/16 | 3,650 | 3,720 | 3,625 | 3,695 | +55 | +1.5% | 151,100 |
| 2015/02/13 | 3,720 | 3,730 | 3,625 | 3,640 | -50 | -1.4% | 219,900 |
| 2015/02/12 | 3,700 | 3,740 | 3,635 | 3,690 | +45 | +1.2% | 342,100 |
| 2015/02/10 | 3,620 | 3,650 | 3,610 | 3,645 | +20 | +0.6% | 145,500 |
| 2015/02/09 | 3,620 | 3,630 | 3,585 | 3,625 | +60 | +1.7% | 126,900 |
| 2015/02/06 | 3,550 | 3,565 | 3,510 | 3,565 | +20 | +0.6% | 200,400 |
2501～
2550
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
