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 |
|---|---|---|---|---|---|---|---|
| 2011/07/22 | 2,018 | 2,030 | 1,993 | 2,004 | +5 | +0.3% | 254,500 |
| 2011/07/21 | 2,030 | 2,030 | 1,991 | 1,999 | -17 | -0.8% | 170,700 |
| 2011/07/20 | 1,998 | 2,042 | 1,998 | 2,016 | +19 | +1% | 181,900 |
| 2011/07/19 | 1,996 | 2,005 | 1,984 | 1,997 | +10 | +0.5% | 178,200 |
| 2011/07/15 | 1,989 | 2,008 | 1,973 | 1,987 | +4 | +0.2% | 283,500 |
| 2011/07/14 | 1,992 | 2,000 | 1,973 | 1,983 | -14 | -0.7% | 200,800 |
| 2011/07/13 | 1,996 | 2,006 | 1,985 | 1,997 | +1 | +0.1% | 219,200 |
| 2011/07/12 | 1,979 | 2,005 | 1,955 | 1,996 | +6 | +0.3% | 470,700 |
| 2011/07/11 | 1,987 | 2,000 | 1,974 | 1,990 | -1 | -0.1% | 232,300 |
| 2011/07/08 | 1,994 | 2,011 | 1,976 | 1,991 | -3 | -0.2% | 244,300 |
| 2011/07/07 | 1,940 | 2,005 | 1,940 | 1,994 | +82 | +4.3% | 596,400 |
| 2011/07/06 | 1,890 | 1,920 | 1,876 | 1,912 | +19 | +1% | 293,300 |
| 2011/07/05 | 1,900 | 1,915 | 1,892 | 1,893 | +2 | +0.1% | 158,800 |
| 2011/07/04 | 1,886 | 1,899 | 1,880 | 1,891 | +16 | +0.9% | 177,000 |
| 2011/07/01 | 1,879 | 1,897 | 1,869 | 1,875 | +22 | +1.2% | 267,200 |
| 2011/06/30 | 1,816 | 1,853 | 1,799 | 1,853 | +52 | +2.9% | 341,200 |
| 2011/06/29 | 1,775 | 1,808 | 1,758 | 1,801 | +22 | +1.2% | 317,400 |
| 2011/06/28 | 1,770 | 1,794 | 1,762 | 1,779 | +15 | +0.9% | 171,500 |
| 2011/06/27 | 1,762 | 1,786 | 1,755 | 1,764 | -33 | -1.8% | 174,500 |
| 2011/06/24 | 1,792 | 1,812 | 1,792 | 1,797 | +1 | +0.1% | 124,200 |
| 2011/06/23 | 1,810 | 1,812 | 1,790 | 1,796 | -25 | -1.4% | 163,300 |
| 2011/06/22 | 1,805 | 1,829 | 1,801 | 1,821 | +23 | +1.3% | 178,400 |
| 2011/06/21 | 1,792 | 1,800 | 1,773 | 1,798 | +16 | +0.9% | 140,200 |
| 2011/06/20 | 1,759 | 1,787 | 1,756 | 1,782 | +33 | +1.9% | 112,100 |
| 2011/06/17 | 1,782 | 1,782 | 1,729 | 1,749 | -34 | -1.9% | 312,500 |
| 2011/06/16 | 1,797 | 1,803 | 1,775 | 1,783 | -11 | -0.6% | 149,800 |
| 2011/06/15 | 1,814 | 1,814 | 1,788 | 1,794 | -21 | -1.2% | 142,500 |
| 2011/06/14 | 1,815 | 1,830 | 1,802 | 1,815 | +40 | +2.3% | 193,300 |
| 2011/06/13 | 1,774 | 1,788 | 1,759 | 1,775 | -18 | -1% | 135,700 |
| 2011/06/10 | 1,793 | 1,825 | 1,778 | 1,793 | +14 | +0.8% | 259,000 |
| 2011/06/09 | 1,801 | 1,802 | 1,764 | 1,779 | -40 | -2.2% | 238,400 |
| 2011/06/08 | 1,826 | 1,834 | 1,793 | 1,819 | -7 | -0.4% | 310,100 |
| 2011/06/07 | 1,815 | 1,831 | 1,805 | 1,826 | +1 | +0.1% | 239,900 |
| 2011/06/06 | 1,825 | 1,845 | 1,818 | 1,825 | -1 | -0.1% | 268,500 |
| 2011/06/03 | 1,866 | 1,866 | 1,817 | 1,826 | -39 | -2.1% | 304,100 |
| 2011/06/02 | 1,875 | 1,879 | 1,840 | 1,865 | -20 | -1.1% | 224,700 |
| 2011/06/01 | 1,907 | 1,910 | 1,870 | 1,885 | -7 | -0.4% | 323,600 |
| 2011/05/31 | 1,869 | 1,892 | 1,844 | 1,892 | +41 | +2.2% | 545,400 |
| 2011/05/30 | 1,838 | 1,863 | 1,830 | 1,851 | -6 | -0.3% | 137,900 |
| 2011/05/27 | 1,869 | 1,875 | 1,849 | 1,857 | -26 | -1.4% | 201,100 |
| 2011/05/26 | 1,874 | 1,890 | 1,867 | 1,883 | +19 | +1% | 179,400 |
| 2011/05/25 | 1,885 | 1,885 | 1,846 | 1,864 | -14 | -0.7% | 105,700 |
| 2011/05/24 | 1,866 | 1,880 | 1,848 | 1,878 | +13 | +0.7% | 221,600 |
| 2011/05/23 | 1,838 | 1,870 | 1,813 | 1,865 | +17 | +0.9% | 292,900 |
| 2011/05/20 | 1,868 | 1,869 | 1,842 | 1,848 | -21 | -1.1% | 198,800 |
| 2011/05/19 | 1,883 | 1,895 | 1,855 | 1,869 | -13 | -0.7% | 248,200 |
| 2011/05/18 | 1,875 | 1,906 | 1,861 | 1,882 | -4 | -0.2% | 404,100 |
| 2011/05/17 | 1,837 | 1,895 | 1,826 | 1,886 | +49 | +2.7% | 649,100 |
| 2011/05/16 | 1,823 | 1,849 | 1,808 | 1,837 | +5 | +0.3% | 340,200 |
| 2011/05/13 | 1,820 | 1,835 | 1,801 | 1,832 | +5 | +0.3% | 558,300 |
3451～
3500
件表示中 / 3771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 | 590,500円 | +2.8% | -9.6% | 1.69% | 12.74倍 | 1.03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 | 261,400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 | 222,100円 | +4.9% | -1.9% | 3.06% | 16.16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 | 536,500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 |
| 岩谷産 | 162,900円 | +6.1% | +2.6% | 2.89% | 7.68倍 | 0.97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
