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 |
|---|---|---|---|---|---|---|---|
| 2014/10/24 | 2,871 | 2,902 | 2,850 | 2,897 | +58 | +2% | 305,000 |
| 2014/10/23 | 2,874 | 2,874 | 2,821 | 2,839 | -40 | -1.4% | 224,900 |
| 2014/10/22 | 2,834 | 2,882 | 2,831 | 2,879 | +77 | +2.7% | 275,600 |
| 2014/10/21 | 2,863 | 2,866 | 2,774 | 2,802 | -69 | -2.4% | 367,000 |
| 2014/10/20 | 2,860 | 2,910 | 2,850 | 2,871 | +87 | +3.1% | 519,500 |
| 2014/10/17 | 2,816 | 2,834 | 2,784 | 2,784 | -13 | -0.5% | 420,600 |
| 2014/10/16 | 2,806 | 2,848 | 2,790 | 2,797 | -83 | -2.9% | 382,300 |
| 2014/10/15 | 2,813 | 2,887 | 2,766 | 2,880 | +57 | +2% | 571,500 |
| 2014/10/14 | 2,907 | 2,910 | 2,800 | 2,823 | -153 | -5.1% | 625,000 |
| 2014/10/10 | 2,988 | 3,015 | 2,971 | 2,976 | -69 | -2.3% | 255,400 |
| 2014/10/09 | 3,075 | 3,085 | 3,020 | 3,045 | -5 | -0.2% | 321,700 |
| 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 |
2651～
2700
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
