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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 4,800 | 4,897 | 4,798 | 4,854 | +108 | +2.3% | 240,200 |
| 2024/05/31 | 4,695 | 4,756 | 4,694 | 4,746 | +84 | +1.8% | 444,600 |
| 2024/05/30 | 4,585 | 4,662 | 4,554 | 4,662 | +60 | +1.3% | 233,900 |
| 2024/05/29 | 4,631 | 4,652 | 4,592 | 4,602 | -35 | -0.8% | 161,700 |
| 2024/05/28 | 4,590 | 4,637 | 4,589 | 4,637 | +38 | +0.8% | 121,500 |
| 2024/05/27 | 4,640 | 4,640 | 4,593 | 4,599 | -41 | -0.9% | 133,300 |
| 2024/05/24 | 4,580 | 4,656 | 4,579 | 4,640 | +29 | +0.6% | 148,300 |
| 2024/05/23 | 4,623 | 4,623 | 4,546 | 4,611 | +12 | +0.3% | 240,800 |
| 2024/05/22 | 4,600 | 4,648 | 4,560 | 4,599 | -46 | -1% | 261,300 |
| 2024/05/21 | 4,650 | 4,677 | 4,632 | 4,645 | -12 | -0.3% | 152,000 |
| 2024/05/20 | 4,645 | 4,678 | 4,605 | 4,657 | -23 | -0.5% | 212,400 |
| 2024/05/17 | 4,637 | 4,705 | 4,598 | 4,680 | -3 | -0.1% | 243,200 |
| 2024/05/16 | 4,630 | 4,690 | 4,566 | 4,683 | +86 | +1.9% | 388,900 |
| 2024/05/15 | 4,920 | 4,953 | 4,592 | 4,597 | -89 | -1.9% | 447,300 |
| 2024/05/14 | 4,685 | 4,749 | 4,662 | 4,686 | -7 | -0.1% | 276,200 |
| 2024/05/13 | 4,698 | 4,724 | 4,672 | 4,693 | -61 | -1.3% | 214,100 |
| 2024/05/10 | 4,800 | 4,806 | 4,729 | 4,754 | -26 | -0.5% | 188,500 |
| 2024/05/09 | 4,784 | 4,823 | 4,751 | 4,780 | +22 | +0.5% | 249,000 |
| 2024/05/08 | 4,833 | 4,857 | 4,711 | 4,758 | -75 | -1.6% | 254,700 |
| 2024/05/07 | 4,751 | 4,858 | 4,751 | 4,833 | +12 | +0.2% | 406,500 |
| 2024/05/02 | 4,783 | 4,823 | 4,748 | 4,821 | +83 | +1.8% | 308,700 |
| 2024/05/01 | 4,732 | 4,841 | 4,700 | 4,738 | +76 | +1.6% | 440,100 |
| 2024/04/30 | 4,667 | 4,697 | 4,590 | 4,662 | +6 | +0.1% | 346,900 |
| 2024/04/26 | 4,547 | 4,669 | 4,536 | 4,656 | +153 | +3.4% | 829,300 |
| 2024/04/25 | 4,532 | 4,559 | 4,494 | 4,503 | -68 | -1.5% | 246,800 |
| 2024/04/24 | 4,545 | 4,575 | 4,509 | 4,571 | -5 | -0.1% | 206,900 |
| 2024/04/23 | 4,573 | 4,599 | 4,540 | 4,576 | +39 | +0.9% | 222,400 |
| 2024/04/22 | 4,477 | 4,550 | 4,474 | 4,537 | +119 | +2.7% | 207,500 |
| 2024/04/19 | 4,489 | 4,493 | 4,358 | 4,418 | -108 | -2.4% | 259,700 |
| 2024/04/18 | 4,542 | 4,582 | 4,524 | 4,526 | -21 | -0.5% | 182,800 |
| 2024/04/17 | 4,609 | 4,609 | 4,522 | 4,547 | -54 | -1.2% | 193,100 |
| 2024/04/16 | 4,512 | 4,609 | 4,492 | 4,601 | +90 | +2% | 292,600 |
| 2024/04/15 | 4,485 | 4,513 | 4,453 | 4,511 | +3 | +0.1% | 194,300 |
| 2024/04/12 | 4,503 | 4,527 | 4,482 | 4,508 | +6 | +0.1% | 191,000 |
| 2024/04/11 | 4,463 | 4,508 | 4,432 | 4,502 | -4 | -0.1% | 262,200 |
| 2024/04/10 | 4,466 | 4,539 | 4,465 | 4,506 | +26 | +0.6% | 168,600 |
| 2024/04/09 | 4,495 | 4,523 | 4,454 | 4,480 | +15 | +0.3% | 213,100 |
| 2024/04/08 | 4,528 | 4,555 | 4,454 | 4,465 | -53 | -1.2% | 355,500 |
| 2024/04/05 | 4,465 | 4,518 | 4,460 | 4,518 | +5 | +0.1% | 304,200 |
| 2024/04/04 | 4,524 | 4,569 | 4,490 | 4,513 | +14 | +0.3% | 260,200 |
| 2024/04/03 | 4,468 | 4,541 | 4,468 | 4,499 | +33 | +0.7% | 251,600 |
| 2024/04/02 | 4,500 | 4,503 | 4,445 | 4,466 | -104 | -2.3% | 309,400 |
| 2024/04/01 | 4,662 | 4,662 | 4,513 | 4,570 | -69 | -1.5% | 146,000 |
| 2024/03/29 | 4,586 | 4,640 | 4,550 | 4,639 | +32 | +0.7% | 157,300 |
| 2024/03/28 | 4,645 | 4,654 | 4,585 | 4,607 | -74 | -1.6% | 334,500 |
| 2024/03/27 | 4,676 | 4,705 | 4,634 | 4,681 | +67 | +1.5% | 336,100 |
| 2024/03/26 | 4,608 | 4,655 | 4,599 | 4,614 | +23 | +0.5% | 192,300 |
| 2024/03/25 | 4,637 | 4,646 | 4,572 | 4,591 | -44 | -0.9% | 207,100 |
| 2024/03/22 | 4,632 | 4,699 | 4,607 | 4,635 | -36 | -0.8% | 226,300 |
| 2024/03/21 | 4,681 | 4,692 | 4,620 | 4,671 | +60 | +1.3% | 250,600 |
251～
300
件表示中 / 3718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 | 543,500円 | +2.8% | -9.6% | 1.84% | 11.88倍 | 0.95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 | 193,300円 | -0.5% | -10.8% | 2.11% | 16.59倍 | 1.52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 | 236,300円 | +3.1% | +5.7% | 2.71% | 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 | 194,000円 | +4.9% | -1.9% | 3.51% | 14.10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 | 156,000円 | +6.1% | +2.6% | 3.01% | 7.35倍 | 0.93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
