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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 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 |
| 2015/05/28 | 3,980 | 3,980 | 3,935 | 3,970 | +10 | +0.3% | 187,000 |
| 2015/05/27 | 3,970 | 3,980 | 3,940 | 3,960 | -15 | -0.4% | 219,800 |
| 2015/05/26 | 4,000 | 4,000 | 3,970 | 3,975 | -5 | -0.1% | 186,900 |
| 2015/05/25 | 3,990 | 3,995 | 3,965 | 3,980 | +10 | +0.3% | 221,600 |
| 2015/05/22 | 4,000 | 4,000 | 3,950 | 3,970 | -20 | -0.5% | 196,400 |
| 2015/05/21 | 3,955 | 4,000 | 3,940 | 3,990 | +60 | +1.5% | 357,900 |
| 2015/05/20 | 3,925 | 4,000 | 3,925 | 3,930 | +65 | +1.7% | 333,100 |
| 2015/05/19 | 3,845 | 3,905 | 3,845 | 3,865 | +20 | +0.5% | 305,400 |
| 2015/05/18 | 3,800 | 3,850 | 3,795 | 3,845 | +85 | +2.3% | 227,400 |
| 2015/05/15 | 3,735 | 3,800 | 3,730 | 3,760 | +45 | +1.2% | 316,500 |
| 2015/05/14 | 3,680 | 3,775 | 3,680 | 3,715 | +40 | +1.1% | 374,400 |
| 2015/05/13 | 3,660 | 3,715 | 3,610 | 3,675 | -25 | -0.7% | 411,700 |
| 2015/05/12 | 3,680 | 3,725 | 3,570 | 3,700 | -40 | -1.1% | 441,500 |
| 2015/05/11 | 3,820 | 3,820 | 3,640 | 3,740 | +75 | +2% | 310,500 |
| 2015/05/08 | 3,715 | 3,735 | 3,645 | 3,665 | -50 | -1.3% | 245,300 |
| 2015/05/07 | 3,750 | 3,805 | 3,685 | 3,715 | -5 | -0.1% | 351,500 |
| 2015/05/01 | 3,730 | 3,765 | 3,655 | 3,720 | -35 | -0.9% | 285,100 |
| 2015/04/30 | 3,775 | 3,825 | 3,730 | 3,755 | -85 | -2.2% | 302,700 |
| 2015/04/28 | 3,850 | 3,860 | 3,810 | 3,840 | +5 | +0.1% | 194,800 |
| 2015/04/27 | 3,835 | 3,865 | 3,795 | 3,835 | +10 | +0.3% | 188,000 |
| 2015/04/24 | 3,820 | 3,840 | 3,800 | 3,825 | ±0 | ±0% | 113,100 |
| 2015/04/23 | 3,855 | 3,885 | 3,790 | 3,825 | -20 | -0.5% | 229,400 |
| 2015/04/22 | 3,900 | 3,905 | 3,810 | 3,845 | -35 | -0.9% | 291,000 |
| 2015/04/21 | 3,805 | 3,885 | 3,805 | 3,880 | +95 | +2.5% | 277,800 |
| 2015/04/20 | 3,795 | 3,825 | 3,770 | 3,785 | -40 | -1% | 141,900 |
| 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 |
2501～
2550
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
