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 |
|---|---|---|---|---|---|---|---|
| 2014/03/04 | 3,780 | 3,910 | 3,740 | 3,890 | +105 | +2.8% | 237,800 |
| 2014/03/03 | 3,845 | 3,845 | 3,745 | 3,785 | -75 | -1.9% | 184,500 |
| 2014/02/28 | 3,855 | 3,875 | 3,810 | 3,860 | ±0 | ±0% | 227,500 |
| 2014/02/27 | 3,910 | 3,925 | 3,860 | 3,860 | -60 | -1.5% | 257,500 |
| 2014/02/26 | 3,885 | 3,960 | 3,870 | 3,920 | -30 | -0.8% | 196,700 |
| 2014/02/25 | 3,940 | 3,985 | 3,900 | 3,950 | +35 | +0.9% | 205,800 |
| 2014/02/24 | 3,910 | 3,945 | 3,850 | 3,915 | +5 | +0.1% | 208,200 |
| 2014/02/21 | 3,855 | 3,940 | 3,840 | 3,910 | +95 | +2.5% | 225,800 |
| 2014/02/20 | 3,865 | 3,900 | 3,785 | 3,815 | -45 | -1.2% | 228,700 |
| 2014/02/19 | 3,895 | 3,925 | 3,815 | 3,860 | +35 | +0.9% | 183,300 |
| 2014/02/18 | 3,745 | 3,835 | 3,730 | 3,825 | +40 | +1.1% | 209,800 |
| 2014/02/17 | 3,785 | 3,850 | 3,735 | 3,785 | +55 | +1.5% | 216,600 |
| 2014/02/14 | 3,730 | 3,775 | 3,650 | 3,730 | +50 | +1.4% | 304,700 |
| 2014/02/13 | 3,745 | 3,745 | 3,665 | 3,680 | -35 | -0.9% | 137,100 |
| 2014/02/12 | 3,650 | 3,785 | 3,630 | 3,715 | +70 | +1.9% | 275,800 |
| 2014/02/10 | 3,635 | 3,650 | 3,535 | 3,645 | +80 | +2.2% | 136,700 |
| 2014/02/07 | 3,540 | 3,575 | 3,470 | 3,565 | +70 | +2% | 253,600 |
| 2014/02/06 | 3,580 | 3,580 | 3,470 | 3,495 | -35 | -1% | 331,200 |
| 2014/02/05 | 3,475 | 3,590 | 3,470 | 3,530 | +50 | +1.4% | 285,500 |
| 2014/02/04 | 3,520 | 3,550 | 3,420 | 3,480 | -110 | -3.1% | 324,300 |
| 2014/02/03 | 3,560 | 3,645 | 3,560 | 3,590 | +30 | +0.8% | 218,400 |
| 2014/01/31 | 3,585 | 3,595 | 3,510 | 3,560 | -45 | -1.2% | 235,700 |
| 2014/01/30 | 3,635 | 3,755 | 3,575 | 3,605 | -30 | -0.8% | 351,300 |
| 2014/01/29 | 3,460 | 3,635 | 3,460 | 3,635 | +180 | +5.2% | 220,500 |
| 2014/01/28 | 3,405 | 3,495 | 3,405 | 3,455 | +5 | +0.1% | 255,800 |
| 2014/01/27 | 3,430 | 3,490 | 3,375 | 3,450 | -40 | -1.1% | 329,700 |
| 2014/01/24 | 3,510 | 3,545 | 3,475 | 3,490 | -80 | -2.2% | 219,500 |
| 2014/01/23 | 3,655 | 3,665 | 3,565 | 3,570 | -70 | -1.9% | 202,100 |
| 2014/01/22 | 3,625 | 3,660 | 3,605 | 3,640 | +25 | +0.7% | 208,600 |
| 2014/01/21 | 3,615 | 3,635 | 3,595 | 3,615 | +20 | +0.6% | 138,300 |
| 2014/01/20 | 3,620 | 3,620 | 3,550 | 3,595 | +15 | +0.4% | 129,200 |
| 2014/01/17 | 3,505 | 3,600 | 3,490 | 3,580 | +50 | +1.4% | 162,900 |
| 2014/01/16 | 3,550 | 3,555 | 3,515 | 3,530 | +20 | +0.6% | 185,300 |
| 2014/01/15 | 3,480 | 3,520 | 3,455 | 3,510 | +70 | +2% | 178,400 |
| 2014/01/14 | 3,350 | 3,465 | 3,320 | 3,440 | +75 | +2.2% | 360,200 |
| 2014/01/10 | 3,370 | 3,380 | 3,310 | 3,365 | -5 | -0.1% | 299,100 |
| 2014/01/09 | 3,345 | 3,370 | 3,310 | 3,370 | -10 | -0.3% | 241,000 |
| 2014/01/08 | 3,390 | 3,410 | 3,350 | 3,380 | +15 | +0.4% | 176,800 |
| 2014/01/07 | 3,405 | 3,415 | 3,355 | 3,365 | -50 | -1.5% | 161,200 |
| 2014/01/06 | 3,425 | 3,445 | 3,345 | 3,415 | +10 | +0.3% | 281,500 |
| 2013/12/30 | 3,385 | 3,430 | 3,360 | 3,405 | +90 | +2.7% | 196,300 |
| 2013/12/27 | 3,275 | 3,325 | 3,270 | 3,315 | +65 | +2% | 162,300 |
| 2013/12/26 | 3,195 | 3,255 | 3,145 | 3,250 | +105 | +3.3% | 145,700 |
| 2013/12/25 | 3,190 | 3,210 | 3,030 | 3,145 | -55 | -1.7% | 177,800 |
| 2013/12/24 | 3,250 | 3,255 | 3,185 | 3,200 | -45 | -1.4% | 122,400 |
| 2013/12/20 | 3,280 | 3,290 | 3,215 | 3,245 | -45 | -1.4% | 170,700 |
| 2013/12/19 | 3,305 | 3,320 | 3,280 | 3,290 | ±0 | ±0% | 172,200 |
| 2013/12/18 | 3,255 | 3,300 | 3,170 | 3,290 | +25 | +0.8% | 267,400 |
| 2013/12/17 | 3,245 | 3,270 | 3,230 | 3,265 | +40 | +1.2% | 190,500 |
| 2013/12/16 | 3,260 | 3,280 | 3,220 | 3,225 | -40 | -1.2% | 133,700 |
2751～
2800
件表示中 / 3713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 | 529,800円 | +2.8% | -9.6% | 1.89% | 11.59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 | 190,100円 | -0.5% | -10.8% | 2.15% | 16.32倍 | 1.50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 | 228,300円 | +3.1% | +5.7% | 2.80% | 13.76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 | 192,400円 | +4.9% | -1.9% | 3.53% | 13.99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 | 147,700円 | +6.1% | +2.6% | 3.18% | 6.97倍 | 0.88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
