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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/12 | 3,395 | 3,460 | 3,390 | 3,450 | +55 | +1.6% | 175,900 |
| 2013/11/11 | 3,400 | 3,425 | 3,375 | 3,395 | -10 | -0.3% | 111,800 |
| 2013/11/08 | 3,335 | 3,420 | 3,330 | 3,405 | ±0 | ±0% | 177,500 |
| 2013/11/07 | 3,460 | 3,490 | 3,395 | 3,405 | -70 | -2% | 225,400 |
| 2013/11/06 | 3,465 | 3,500 | 3,400 | 3,475 | +5 | +0.1% | 141,700 |
| 2013/11/05 | 3,505 | 3,510 | 3,425 | 3,470 | -35 | -1% | 252,000 |
| 2013/11/01 | 3,560 | 3,560 | 3,475 | 3,505 | -35 | -1% | 179,100 |
| 2013/10/31 | 3,540 | 3,550 | 3,490 | 3,540 | +5 | +0.1% | 246,900 |
| 2013/10/30 | 3,500 | 3,570 | 3,475 | 3,535 | +65 | +1.9% | 414,000 |
| 2013/10/29 | 3,490 | 3,495 | 3,430 | 3,470 | -30 | -0.9% | 147,600 |
| 2013/10/28 | 3,495 | 3,500 | 3,455 | 3,500 | +35 | +1% | 143,700 |
| 2013/10/25 | 3,490 | 3,545 | 3,445 | 3,465 | -20 | -0.6% | 256,800 |
| 2013/10/24 | 3,470 | 3,495 | 3,430 | 3,485 | +10 | +0.3% | 138,100 |
| 2013/10/23 | 3,500 | 3,535 | 3,465 | 3,475 | +5 | +0.1% | 204,000 |
| 2013/10/22 | 3,475 | 3,500 | 3,430 | 3,470 | +5 | +0.1% | 183,700 |
| 2013/10/21 | 3,410 | 3,475 | 3,410 | 3,465 | +55 | +1.6% | 178,700 |
| 2013/10/18 | 3,390 | 3,425 | 3,365 | 3,410 | +40 | +1.2% | 211,300 |
| 2013/10/17 | 3,330 | 3,385 | 3,330 | 3,370 | +45 | +1.4% | 176,100 |
| 2013/10/16 | 3,325 | 3,340 | 3,305 | 3,325 | -10 | -0.3% | 139,300 |
| 2013/10/15 | 3,380 | 3,385 | 3,315 | 3,335 | -25 | -0.7% | 114,600 |
| 2013/10/11 | 3,345 | 3,395 | 3,325 | 3,360 | +85 | +2.6% | 261,900 |
| 2013/10/10 | 3,210 | 3,280 | 3,205 | 3,275 | +75 | +2.3% | 235,500 |
| 2013/10/09 | 3,165 | 3,200 | 3,120 | 3,200 | +15 | +0.5% | 196,900 |
| 2013/10/08 | 3,200 | 3,200 | 3,150 | 3,185 | -10 | -0.3% | 254,200 |
| 2013/10/07 | 3,130 | 3,210 | 3,110 | 3,195 | +50 | +1.6% | 297,400 |
| 2013/10/04 | 3,110 | 3,170 | 3,100 | 3,145 | -15 | -0.5% | 163,900 |
| 2013/10/03 | 3,160 | 3,205 | 3,125 | 3,160 | +5 | +0.2% | 169,100 |
| 2013/10/02 | 3,220 | 3,225 | 3,125 | 3,155 | -60 | -1.9% | 139,800 |
| 2013/10/01 | 3,230 | 3,250 | 3,190 | 3,215 | -15 | -0.5% | 134,300 |
| 2013/09/30 | 3,215 | 3,260 | 3,105 | 3,230 | -35 | -1.1% | 170,100 |
| 2013/09/27 | 3,255 | 3,295 | 3,250 | 3,265 | +15 | +0.5% | 117,500 |
| 2013/09/26 | 3,245 | 3,250 | 3,155 | 3,250 | -30 | -0.9% | 154,500 |
| 2013/09/25 | 3,260 | 3,285 | 3,230 | 3,280 | +5 | +0.2% | 165,800 |
| 2013/09/24 | 3,255 | 3,290 | 3,240 | 3,275 | +5 | +0.2% | 89,900 |
| 2013/09/20 | 3,295 | 3,325 | 3,240 | 3,270 | -15 | -0.5% | 166,200 |
| 2013/09/19 | 3,240 | 3,290 | 3,195 | 3,285 | +70 | +2.2% | 202,200 |
| 2013/09/18 | 3,240 | 3,245 | 3,210 | 3,215 | +25 | +0.8% | 194,200 |
| 2013/09/17 | 3,200 | 3,250 | 3,175 | 3,190 | +15 | +0.5% | 195,700 |
| 2013/09/13 | 3,155 | 3,200 | 3,120 | 3,175 | +15 | +0.5% | 271,500 |
| 2013/09/12 | 3,145 | 3,160 | 3,120 | 3,160 | +15 | +0.5% | 98,200 |
| 2013/09/11 | 3,165 | 3,170 | 3,120 | 3,145 | +20 | +0.6% | 152,100 |
| 2013/09/10 | 3,135 | 3,170 | 3,115 | 3,125 | -5 | -0.2% | 98,500 |
| 2013/09/09 | 3,145 | 3,145 | 3,090 | 3,130 | +85 | +2.8% | 92,400 |
| 2013/09/06 | 3,060 | 3,075 | 3,005 | 3,045 | -10 | -0.3% | 132,100 |
| 2013/09/05 | 3,110 | 3,110 | 3,030 | 3,055 | -55 | -1.8% | 88,200 |
| 2013/09/04 | 3,090 | 3,115 | 3,065 | 3,110 | -10 | -0.3% | 66,000 |
| 2013/09/03 | 3,100 | 3,120 | 3,070 | 3,120 | +55 | +1.8% | 85,700 |
| 2013/09/02 | 3,065 | 3,100 | 3,035 | 3,065 | +35 | +1.2% | 77,700 |
2801～
2850
件表示中 / 3692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 | 513,700円 | +0.6% | +1.2% | 1.95% | 10.76倍 | 0.86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 | 243,900円 | +2.9% | +2.2% | 2.54% | 15.14倍 | 0.82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 | 216,900円 | +3.7% | 0.0% | 2.90% | 14.08倍 | 0.80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 |
| マクニカＨＤ | 198,000円 | +1.1% | -32.2% | 3.54% | 11.78倍 | 1.42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 |
| 東邦ＨＤ | 466,100円 | +1.0% | -7.7% | 1.39% | 17.26倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
