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 |
|---|---|---|---|---|---|---|---|
| 2013/05/23 | 3,575 | 3,615 | 3,320 | 3,330 | -255 | -7.1% | 324,400 |
| 2013/05/22 | 3,595 | 3,615 | 3,575 | 3,585 | ±0 | ±0% | 187,100 |
| 2013/05/21 | 3,575 | 3,605 | 3,525 | 3,585 | +10 | +0.3% | 168,400 |
| 2013/05/20 | 3,630 | 3,650 | 3,575 | 3,575 | -45 | -1.2% | 123,000 |
| 2013/05/17 | 3,600 | 3,665 | 3,560 | 3,620 | +20 | +0.6% | 142,100 |
| 2013/05/16 | 3,665 | 3,695 | 3,515 | 3,600 | -100 | -2.7% | 225,800 |
| 2013/05/15 | 3,660 | 3,705 | 3,630 | 3,700 | +55 | +1.5% | 205,300 |
| 2013/05/14 | 3,740 | 3,755 | 3,630 | 3,645 | -65 | -1.8% | 234,500 |
| 2013/05/13 | 3,720 | 3,765 | 3,680 | 3,710 | -50 | -1.3% | 316,500 |
| 2013/05/10 | 3,830 | 3,835 | 3,745 | 3,760 | ±0 | ±0% | 167,800 |
| 2013/05/09 | 3,850 | 3,860 | 3,700 | 3,760 | -70 | -1.8% | 222,700 |
| 2013/05/08 | 3,845 | 3,870 | 3,805 | 3,830 | -15 | -0.4% | 230,200 |
| 2013/05/07 | 3,755 | 3,855 | 3,750 | 3,845 | +90 | +2.4% | 236,500 |
| 2013/05/02 | 3,715 | 3,775 | 3,680 | 3,755 | +15 | +0.4% | 123,200 |
| 2013/05/01 | 3,765 | 3,780 | 3,695 | 3,740 | -50 | -1.3% | 139,700 |
| 2013/04/30 | 3,750 | 3,830 | 3,735 | 3,790 | +80 | +2.2% | 264,600 |
| 2013/04/26 | 3,780 | 3,780 | 3,705 | 3,710 | -70 | -1.9% | 114,300 |
| 2013/04/25 | 3,770 | 3,795 | 3,725 | 3,780 | +15 | +0.4% | 240,600 |
| 2013/04/24 | 3,710 | 3,765 | 3,695 | 3,765 | +85 | +2.3% | 287,500 |
| 2013/04/23 | 3,725 | 3,735 | 3,665 | 3,680 | -45 | -1.2% | 225,900 |
| 2013/04/22 | 3,690 | 3,755 | 3,680 | 3,725 | +50 | +1.4% | 191,300 |
| 2013/04/19 | 3,740 | 3,745 | 3,630 | 3,675 | -65 | -1.7% | 163,700 |
| 2013/04/18 | 3,725 | 3,750 | 3,675 | 3,740 | -20 | -0.5% | 213,900 |
| 2013/04/17 | 3,800 | 3,805 | 3,740 | 3,760 | -30 | -0.8% | 174,400 |
| 2013/04/16 | 3,785 | 3,835 | 3,740 | 3,790 | +40 | +1.1% | 312,200 |
| 2013/04/15 | 3,775 | 3,805 | 3,710 | 3,750 | -60 | -1.6% | 115,600 |
| 2013/04/12 | 3,795 | 3,840 | 3,700 | 3,810 | +15 | +0.4% | 253,600 |
| 2013/04/11 | 3,765 | 3,845 | 3,760 | 3,795 | +95 | +2.6% | 291,200 |
| 2013/04/10 | 3,650 | 3,700 | 3,615 | 3,700 | +50 | +1.4% | 292,700 |
| 2013/04/09 | 3,680 | 3,680 | 3,595 | 3,650 | -30 | -0.8% | 270,100 |
| 2013/04/08 | 3,610 | 3,765 | 3,540 | 3,680 | +140 | +4% | 362,800 |
| 2013/04/05 | 3,600 | 3,700 | 3,500 | 3,540 | -50 | -1.4% | 552,400 |
| 2013/04/04 | 3,435 | 3,590 | 3,365 | 3,590 | +150 | +4.4% | 368,600 |
| 2013/04/03 | 3,350 | 3,445 | 3,330 | 3,440 | +65 | +1.9% | 250,800 |
| 2013/04/02 | 3,305 | 3,420 | 3,210 | 3,375 | +110 | +3.4% | 303,000 |
| 2013/04/01 | 3,500 | 3,500 | 3,255 | 3,265 | -235 | -6.7% | 238,200 |
| 2013/03/29 | 3,425 | 3,500 | 3,420 | 3,500 | +95 | +2.8% | 281,200 |
| 2013/03/28 | 3,395 | 3,425 | 3,350 | 3,405 | +25 | +0.7% | 228,100 |
| 2013/03/27 | 3,350 | 3,390 | 3,320 | 3,380 | +10 | +0.3% | 160,200 |
| 2013/03/26 | 3,315 | 3,385 | 3,315 | 3,370 | +60 | +1.8% | 219,200 |
| 2013/03/25 | 3,355 | 3,355 | 3,310 | 3,310 | ±0 | ±0% | 194,800 |
| 2013/03/22 | 3,350 | 3,380 | 3,310 | 3,310 | -65 | -1.9% | 173,100 |
| 2013/03/21 | 3,290 | 3,385 | 3,270 | 3,375 | +110 | +3.4% | 295,400 |
| 2013/03/19 | 3,275 | 3,285 | 3,255 | 3,265 | +15 | +0.5% | 213,500 |
| 2013/03/18 | 3,250 | 3,280 | 3,215 | 3,250 | -40 | -1.2% | 259,000 |
| 2013/03/15 | 3,270 | 3,300 | 3,235 | 3,290 | +25 | +0.8% | 626,600 |
| 2013/03/14 | 3,220 | 3,265 | 3,195 | 3,265 | +55 | +1.7% | 170,900 |
| 2013/03/13 | 3,200 | 3,230 | 3,180 | 3,210 | -55 | -1.7% | 288,500 |
| 2013/03/12 | 3,320 | 3,325 | 3,260 | 3,265 | -65 | -2% | 260,900 |
| 2013/03/11 | 3,320 | 3,335 | 3,265 | 3,330 | +15 | +0.5% | 220,500 |
3001～
3050
件表示中 / 3772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 | 589,700円 | +2.8% | -9.6% | 1.70% | 12.72倍 | 1.02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 |
| メタプラネット | 89,900円 | +220.2% | +100.2% | 0.00% | 73.09倍 | 3.10倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| メディパル | 261,300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 | 221,200円 | +4.9% | -1.9% | 3.07% | 16.09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 | 536,400円 | +3.5% | +9.1% | 1.68% | 21.16倍 | 1.29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
