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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 5,132 | 5,137 | 5,004 | 5,024 | -38 | -0.8% | 285,000 |
| 2023/11/22 | 5,042 | 5,092 | 5,022 | 5,062 | +20 | +0.4% | 406,400 |
| 2023/11/21 | 4,961 | 5,072 | 4,957 | 5,042 | +36 | +0.7% | 436,400 |
| 2023/11/20 | 5,000 | 5,052 | 4,999 | 5,006 | -71 | -1.4% | 343,100 |
| 2023/11/17 | 4,945 | 5,077 | 4,941 | 5,077 | +168 | +3.4% | 296,500 |
| 2023/11/16 | 4,807 | 4,917 | 4,785 | 4,909 | +44 | +0.9% | 386,400 |
| 2023/11/15 | 4,810 | 4,883 | 4,790 | 4,865 | +4 | +0.1% | 428,800 |
| 2023/11/14 | 4,865 | 4,923 | 4,783 | 4,861 | +6 | +0.1% | 641,600 |
| 2023/11/13 | 4,747 | 4,973 | 4,737 | 4,855 | +378 | +8.4% | 1,058,700 |
| 2023/11/10 | 4,451 | 4,483 | 4,428 | 4,477 | -5 | -0.1% | 261,500 |
| 2023/11/09 | 4,416 | 4,487 | 4,391 | 4,482 | +57 | +1.3% | 198,100 |
| 2023/11/08 | 4,488 | 4,488 | 4,402 | 4,425 | -59 | -1.3% | 204,700 |
| 2023/11/07 | 4,550 | 4,579 | 4,476 | 4,484 | -60 | -1.3% | 226,800 |
| 2023/11/06 | 4,593 | 4,599 | 4,520 | 4,544 | -6 | -0.1% | 242,100 |
| 2023/11/02 | 4,655 | 4,658 | 4,550 | 4,550 | -99 | -2.1% | 256,100 |
| 2023/11/01 | 4,643 | 4,654 | 4,593 | 4,649 | +35 | +0.8% | 410,500 |
| 2023/10/31 | 4,469 | 4,624 | 4,452 | 4,614 | +132 | +2.9% | 505,200 |
| 2023/10/30 | 4,500 | 4,524 | 4,442 | 4,482 | -55 | -1.2% | 2,119,700 |
| 2023/10/27 | 4,499 | 4,543 | 4,464 | 4,537 | +58 | +1.3% | 268,200 |
| 2023/10/26 | 4,569 | 4,582 | 4,457 | 4,479 | -63 | -1.4% | 290,100 |
| 2023/10/25 | 4,591 | 4,638 | 4,539 | 4,542 | -49 | -1.1% | 373,200 |
| 2023/10/24 | 4,532 | 4,593 | 4,476 | 4,591 | +38 | +0.8% | 314,300 |
| 2023/10/23 | 4,585 | 4,651 | 4,553 | 4,553 | -27 | -0.6% | 371,800 |
| 2023/10/20 | 4,525 | 4,604 | 4,513 | 4,580 | +46 | +1% | 429,400 |
| 2023/10/19 | 4,533 | 4,595 | 4,512 | 4,534 | +71 | +1.6% | 273,500 |
| 2023/10/18 | 4,472 | 4,481 | 4,420 | 4,463 | +3 | +0.1% | 209,300 |
| 2023/10/17 | 4,500 | 4,532 | 4,425 | 4,460 | +23 | +0.5% | 179,500 |
| 2023/10/16 | 4,513 | 4,522 | 4,410 | 4,437 | -74 | -1.6% | 175,400 |
| 2023/10/13 | 4,568 | 4,603 | 4,505 | 4,511 | -90 | -2% | 227,400 |
| 2023/10/12 | 4,583 | 4,608 | 4,566 | 4,601 | +20 | +0.4% | 160,700 |
| 2023/10/11 | 4,580 | 4,614 | 4,558 | 4,581 | ±0 | ±0% | 200,900 |
| 2023/10/10 | 4,523 | 4,600 | 4,518 | 4,581 | +128 | +2.9% | 368,200 |
| 2023/10/06 | 4,416 | 4,501 | 4,416 | 4,453 | ±0 | ±0% | 291,000 |
| 2023/10/05 | 4,362 | 4,461 | 4,347 | 4,453 | +98 | +2.3% | 323,800 |
| 2023/10/04 | 4,402 | 4,429 | 4,347 | 4,355 | -68 | -1.5% | 292,400 |
| 2023/10/03 | 4,523 | 4,526 | 4,400 | 4,423 | -101 | -2.2% | 175,300 |
| 2023/10/02 | 4,600 | 4,604 | 4,524 | 4,524 | -100 | -2.2% | 236,000 |
| 2023/09/29 | 4,594 | 4,635 | 4,570 | 4,624 | +39 | +0.9% | 357,100 |
| 2023/09/28 | 4,560 | 4,624 | 4,517 | 4,585 | -35 | -0.8% | 263,100 |
| 2023/09/27 | 4,560 | 4,626 | 4,509 | 4,620 | +25 | +0.5% | 287,800 |
| 2023/09/26 | 4,583 | 4,640 | 4,542 | 4,595 | +15 | +0.3% | 258,600 |
| 2023/09/25 | 4,553 | 4,585 | 4,494 | 4,580 | +5 | +0.1% | 252,000 |
| 2023/09/22 | 4,495 | 4,601 | 4,487 | 4,575 | +85 | +1.9% | 425,000 |
| 2023/09/21 | 4,528 | 4,541 | 4,460 | 4,490 | -36 | -0.8% | 213,200 |
| 2023/09/20 | 4,497 | 4,552 | 4,487 | 4,526 | +28 | +0.6% | 393,200 |
| 2023/09/19 | 4,543 | 4,569 | 4,451 | 4,498 | -14 | -0.3% | 316,800 |
| 2023/09/15 | 4,486 | 4,529 | 4,444 | 4,512 | +79 | +1.8% | 532,300 |
| 2023/09/14 | 4,424 | 4,451 | 4,402 | 4,433 | +33 | +0.8% | 292,300 |
| 2023/09/13 | 4,392 | 4,424 | 4,363 | 4,400 | +20 | +0.5% | 331,800 |
| 2023/09/12 | 4,438 | 4,457 | 4,376 | 4,380 | -60 | -1.4% | 187,200 |
351～
400
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
