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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 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 |
| 2015/02/05 | 3,580 | 3,610 | 3,450 | 3,545 | -15 | -0.4% | 345,600 |
| 2015/02/04 | 3,400 | 3,560 | 3,375 | 3,560 | +185 | +5.5% | 353,600 |
| 2015/02/03 | 3,375 | 3,385 | 3,325 | 3,375 | -15 | -0.4% | 251,700 |
| 2015/02/02 | 3,320 | 3,395 | 3,285 | 3,390 | +55 | +1.6% | 179,600 |
| 2015/01/30 | 3,370 | 3,370 | 3,320 | 3,335 | +15 | +0.5% | 216,100 |
| 2015/01/29 | 3,310 | 3,365 | 3,305 | 3,320 | -40 | -1.2% | 139,600 |
| 2015/01/28 | 3,295 | 3,370 | 3,285 | 3,360 | +15 | +0.4% | 113,700 |
| 2015/01/27 | 3,320 | 3,345 | 3,300 | 3,345 | +80 | +2.5% | 144,100 |
| 2015/01/26 | 3,220 | 3,265 | 3,210 | 3,265 | -10 | -0.3% | 135,000 |
| 2015/01/23 | 3,250 | 3,280 | 3,205 | 3,275 | +35 | +1.1% | 209,300 |
| 2015/01/22 | 3,300 | 3,305 | 3,215 | 3,240 | -90 | -2.7% | 266,900 |
| 2015/01/21 | 3,345 | 3,350 | 3,300 | 3,330 | -45 | -1.3% | 204,600 |
| 2015/01/20 | 3,330 | 3,375 | 3,305 | 3,375 | +75 | +2.3% | 186,200 |
| 2015/01/19 | 3,295 | 3,300 | 3,260 | 3,300 | +40 | +1.2% | 134,700 |
| 2015/01/16 | 3,250 | 3,300 | 3,205 | 3,260 | -60 | -1.8% | 253,100 |
| 2015/01/15 | 3,265 | 3,335 | 3,250 | 3,320 | +80 | +2.5% | 175,500 |
| 2015/01/14 | 3,185 | 3,250 | 3,185 | 3,240 | +25 | +0.8% | 197,500 |
2551～
2600
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
