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 |
|---|---|---|---|---|---|---|---|
| 2014/01/29 | 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 |
| 2013/12/13 | 3,280 | 3,330 | 3,250 | 3,265 | -25 | -0.8% | 400,100 |
| 2013/12/12 | 3,235 | 3,295 | 3,230 | 3,290 | -50 | -1.5% | 187,200 |
| 2013/12/11 | 3,335 | 3,360 | 3,315 | 3,340 | -5 | -0.1% | 172,600 |
| 2013/12/10 | 3,375 | 3,385 | 3,340 | 3,345 | -35 | -1% | 207,000 |
| 2013/12/09 | 3,430 | 3,440 | 3,375 | 3,380 | ±0 | ±0% | 148,900 |
| 2013/12/06 | 3,390 | 3,410 | 3,355 | 3,380 | -40 | -1.2% | 254,700 |
| 2013/12/05 | 3,405 | 3,470 | 3,405 | 3,420 | -15 | -0.4% | 249,500 |
| 2013/12/04 | 3,435 | 3,470 | 3,405 | 3,435 | -15 | -0.4% | 259,200 |
| 2013/12/03 | 3,490 | 3,495 | 3,440 | 3,450 | -30 | -0.9% | 158,000 |
| 2013/12/02 | 3,490 | 3,515 | 3,465 | 3,480 | ±0 | ±0% | 245,300 |
| 2013/11/29 | 3,460 | 3,485 | 3,445 | 3,480 | +5 | +0.1% | 193,900 |
| 2013/11/28 | 3,435 | 3,485 | 3,430 | 3,475 | +70 | +2.1% | 127,700 |
| 2013/11/27 | 3,440 | 3,450 | 3,405 | 3,405 | -60 | -1.7% | 134,300 |
| 2013/11/26 | 3,460 | 3,495 | 3,455 | 3,465 | -10 | -0.3% | 267,100 |
| 2013/11/25 | 3,465 | 3,475 | 3,425 | 3,475 | +35 | +1% | 188,100 |
| 2013/11/22 | 3,480 | 3,490 | 3,390 | 3,440 | -20 | -0.6% | 182,100 |
| 2013/11/21 | 3,470 | 3,485 | 3,430 | 3,460 | -5 | -0.1% | 191,500 |
| 2013/11/20 | 3,460 | 3,475 | 3,440 | 3,465 | +10 | +0.3% | 153,200 |
| 2013/11/19 | 3,410 | 3,465 | 3,405 | 3,455 | +30 | +0.9% | 221,900 |
| 2013/11/18 | 3,465 | 3,475 | 3,405 | 3,425 | -25 | -0.7% | 206,800 |
| 2013/11/15 | 3,480 | 3,480 | 3,440 | 3,450 | +25 | +0.7% | 157,600 |
| 2013/11/14 | 3,470 | 3,480 | 3,405 | 3,425 | -5 | -0.1% | 135,500 |
| 2013/11/13 | 3,450 | 3,475 | 3,420 | 3,430 | -20 | -0.6% | 141,300 |
2801～
2850
件表示中 / 3740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 | 525,100円 | +2.8% | -9.6% | 1.90% | 11.42倍 | 0.92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 | 237,000円 | +3.1% | +5.7% | 2.70% | 14.21倍 | 0.79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 | 203,900円 | +4.9% | -1.9% | 3.33% | 14.83倍 | 0.77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 | 153,400円 | +6.1% | +2.6% | 3.06% | 7.23倍 | 0.91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 |
| マクニカＨＤ | 195,100円 | +1.5% | +3.2% | 3.59% | 12.89倍 | 1.38倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
市場注目の銘柄
チャート関連のコラム
