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 |
|---|---|---|---|---|---|---|---|
| 2014/10/08 | 3,065 | 3,105 | 3,050 | 3,050 | -65 | -2.1% | 219,300 |
| 2014/10/07 | 3,115 | 3,140 | 3,110 | 3,115 | -5 | -0.2% | 209,000 |
| 2014/10/06 | 3,150 | 3,170 | 3,120 | 3,120 | -10 | -0.3% | 167,200 |
| 2014/10/03 | 3,140 | 3,150 | 3,105 | 3,130 | -30 | -0.9% | 211,400 |
| 2014/10/02 | 3,190 | 3,285 | 3,150 | 3,160 | ±0 | ±0% | 528,100 |
| 2014/10/01 | 3,170 | 3,195 | 3,160 | 3,160 | ±0 | ±0% | 201,300 |
| 2014/09/30 | 3,205 | 3,205 | 3,150 | 3,160 | -45 | -1.4% | 253,600 |
| 2014/09/29 | 3,225 | 3,235 | 3,190 | 3,205 | -15 | -0.5% | 215,900 |
| 2014/09/26 | 3,210 | 3,245 | 3,200 | 3,220 | -80 | -2.4% | 226,400 |
| 2014/09/25 | 3,290 | 3,300 | 3,270 | 3,300 | +20 | +0.6% | 204,700 |
| 2014/09/24 | 3,300 | 3,300 | 3,255 | 3,280 | -40 | -1.2% | 263,500 |
| 2014/09/22 | 3,440 | 3,440 | 3,300 | 3,320 | -135 | -3.9% | 374,200 |
| 2014/09/19 | 3,445 | 3,470 | 3,420 | 3,455 | +35 | +1% | 205,400 |
| 2014/09/18 | 3,410 | 3,440 | 3,400 | 3,420 | +45 | +1.3% | 185,800 |
| 2014/09/17 | 3,380 | 3,405 | 3,375 | 3,375 | -10 | -0.3% | 109,400 |
| 2014/09/16 | 3,400 | 3,415 | 3,370 | 3,385 | -30 | -0.9% | 148,900 |
| 2014/09/12 | 3,380 | 3,420 | 3,360 | 3,415 | -15 | -0.4% | 342,200 |
| 2014/09/11 | 3,480 | 3,480 | 3,425 | 3,430 | -50 | -1.4% | 169,200 |
| 2014/09/10 | 3,395 | 3,485 | 3,385 | 3,480 | +75 | +2.2% | 193,800 |
| 2014/09/09 | 3,425 | 3,430 | 3,400 | 3,405 | -10 | -0.3% | 98,700 |
| 2014/09/08 | 3,430 | 3,435 | 3,395 | 3,415 | +15 | +0.4% | 90,400 |
| 2014/09/05 | 3,460 | 3,460 | 3,380 | 3,400 | -35 | -1% | 106,300 |
| 2014/09/04 | 3,445 | 3,465 | 3,415 | 3,435 | +5 | +0.1% | 186,800 |
| 2014/09/03 | 3,450 | 3,450 | 3,395 | 3,430 | -15 | -0.4% | 165,600 |
| 2014/09/02 | 3,445 | 3,465 | 3,420 | 3,445 | +5 | +0.1% | 111,100 |
| 2014/09/01 | 3,470 | 3,485 | 3,430 | 3,440 | -25 | -0.7% | 99,600 |
| 2014/08/29 | 3,415 | 3,475 | 3,405 | 3,465 | +50 | +1.5% | 211,000 |
| 2014/08/28 | 3,375 | 3,425 | 3,360 | 3,415 | +15 | +0.4% | 227,600 |
| 2014/08/27 | 3,405 | 3,440 | 3,370 | 3,400 | -20 | -0.6% | 214,900 |
| 2014/08/26 | 3,415 | 3,450 | 3,405 | 3,420 | -15 | -0.4% | 149,600 |
| 2014/08/25 | 3,445 | 3,455 | 3,425 | 3,435 | +10 | +0.3% | 97,700 |
| 2014/08/22 | 3,455 | 3,470 | 3,410 | 3,425 | -25 | -0.7% | 125,600 |
| 2014/08/21 | 3,445 | 3,455 | 3,395 | 3,450 | +15 | +0.4% | 218,500 |
| 2014/08/20 | 3,475 | 3,500 | 3,435 | 3,435 | -55 | -1.6% | 212,400 |
| 2014/08/19 | 3,480 | 3,500 | 3,465 | 3,490 | +50 | +1.5% | 226,000 |
| 2014/08/18 | 3,435 | 3,455 | 3,410 | 3,440 | +5 | +0.1% | 199,800 |
| 2014/08/15 | 3,360 | 3,435 | 3,350 | 3,435 | +85 | +2.5% | 281,600 |
| 2014/08/14 | 3,360 | 3,365 | 3,330 | 3,350 | +5 | +0.1% | 230,100 |
| 2014/08/13 | 3,315 | 3,355 | 3,280 | 3,345 | +25 | +0.8% | 324,400 |
| 2014/08/12 | 3,320 | 3,345 | 3,305 | 3,320 | +45 | +1.4% | 241,600 |
| 2014/08/11 | 3,300 | 3,305 | 3,250 | 3,275 | +25 | +0.8% | 156,400 |
| 2014/08/08 | 3,240 | 3,285 | 3,200 | 3,250 | -5 | -0.2% | 470,300 |
| 2014/08/07 | 3,200 | 3,255 | 3,175 | 3,255 | +45 | +1.4% | 267,100 |
| 2014/08/06 | 3,210 | 3,240 | 3,200 | 3,210 | -35 | -1.1% | 184,800 |
| 2014/08/05 | 3,320 | 3,330 | 3,235 | 3,245 | -75 | -2.3% | 267,900 |
| 2014/08/04 | 3,275 | 3,345 | 3,240 | 3,320 | +45 | +1.4% | 266,700 |
| 2014/08/01 | 3,300 | 3,310 | 3,265 | 3,275 | -35 | -1.1% | 226,200 |
| 2014/07/31 | 3,320 | 3,345 | 3,280 | 3,310 | -45 | -1.3% | 505,100 |
| 2014/07/30 | 3,375 | 3,390 | 3,350 | 3,355 | -45 | -1.3% | 233,600 |
| 2014/07/29 | 3,415 | 3,445 | 3,385 | 3,400 | -15 | -0.4% | 191,500 |
2601～
2650
件表示中 / 3712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 | 525,600円 | +2.8% | -9.6% | 1.90% | 11.55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 | 189,800円 | -0.5% | -10.8% | 2.15% | 16.29倍 | 1.49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 | 229,700円 | +3.1% | +5.7% | 2.79% | 13.84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 | 192,900円 | +4.9% | -1.9% | 3.53% | 14.03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 | 146,300円 | +6.1% | +2.6% | 3.21% | 6.90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
