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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 5,904 | 5,910 | 5,850 | 5,902 | +46 | +0.8% | 120,900 |
| 2025/08/21 | 5,908 | 5,929 | 5,817 | 5,856 | -21 | -0.4% | 105,900 |
| 2025/08/20 | 5,825 | 5,907 | 5,825 | 5,877 | +68 | +1.2% | 136,300 |
| 2025/08/19 | 5,773 | 5,853 | 5,759 | 5,809 | +74 | +1.3% | 165,200 |
| 2025/08/18 | 5,666 | 5,760 | 5,655 | 5,735 | +81 | +1.4% | 186,300 |
| 2025/08/15 | 5,568 | 5,692 | 5,568 | 5,654 | +104 | +1.9% | 289,500 |
| 2025/08/14 | 5,949 | 5,950 | 5,504 | 5,550 | -444 | -7.4% | 320,700 |
| 2025/08/13 | 5,967 | 6,080 | 5,873 | 5,994 | +27 | +0.5% | 300,700 |
| 2025/08/12 | 6,000 | 6,032 | 5,950 | 5,967 | -38 | -0.6% | 210,500 |
| 2025/08/08 | 5,890 | 6,005 | 5,888 | 6,005 | +115 | +2% | 147,600 |
| 2025/08/07 | 5,939 | 6,006 | 5,882 | 5,890 | -25 | -0.4% | 228,400 |
| 2025/08/06 | 5,845 | 5,918 | 5,845 | 5,915 | +95 | +1.6% | 134,000 |
| 2025/08/05 | 5,800 | 5,845 | 5,759 | 5,820 | +61 | +1.1% | 145,900 |
| 2025/08/04 | 5,711 | 5,759 | 5,658 | 5,759 | +2 | ±0% | 146,300 |
| 2025/08/01 | 5,720 | 5,796 | 5,717 | 5,757 | +37 | +0.6% | 154,200 |
| 2025/07/31 | 5,690 | 5,755 | 5,680 | 5,720 | +47 | +0.8% | 202,300 |
| 2025/07/30 | 5,650 | 5,699 | 5,634 | 5,673 | +30 | +0.5% | 172,000 |
| 2025/07/29 | 5,537 | 5,650 | 5,519 | 5,643 | +46 | +0.8% | 147,300 |
| 2025/07/28 | 5,600 | 5,662 | 5,595 | 5,597 | -24 | -0.4% | 159,400 |
| 2025/07/25 | 5,559 | 5,632 | 5,515 | 5,621 | +48 | +0.9% | 138,500 |
| 2025/07/24 | 5,550 | 5,582 | 5,516 | 5,573 | +72 | +1.3% | 184,100 |
| 2025/07/23 | 5,501 | 5,549 | 5,438 | 5,501 | +60 | +1.1% | 194,100 |
| 2025/07/22 | 5,478 | 5,507 | 5,426 | 5,441 | -66 | -1.2% | 171,200 |
| 2025/07/18 | 5,521 | 5,548 | 5,500 | 5,507 | +12 | +0.2% | 196,500 |
| 2025/07/17 | 5,398 | 5,515 | 5,398 | 5,495 | +97 | +1.8% | 171,900 |
| 2025/07/16 | 5,378 | 5,411 | 5,347 | 5,398 | +20 | +0.4% | 131,500 |
| 2025/07/15 | 5,352 | 5,378 | 5,318 | 5,378 | +57 | +1.1% | 120,700 |
| 2025/07/14 | 5,250 | 5,339 | 5,248 | 5,321 | +70 | +1.3% | 157,000 |
| 2025/07/11 | 5,273 | 5,325 | 5,250 | 5,251 | -13 | -0.2% | 135,500 |
| 2025/07/10 | 5,237 | 5,297 | 5,237 | 5,264 | +27 | +0.5% | 197,100 |
| 2025/07/09 | 5,212 | 5,273 | 5,200 | 5,237 | +25 | +0.5% | 191,400 |
| 2025/07/08 | 5,172 | 5,226 | 5,121 | 5,212 | +40 | +0.8% | 209,600 |
| 2025/07/07 | 5,207 | 5,235 | 5,171 | 5,172 | -35 | -0.7% | 146,900 |
| 2025/07/04 | 5,200 | 5,227 | 5,187 | 5,207 | +7 | +0.1% | 132,800 |
| 2025/07/03 | 5,183 | 5,207 | 5,177 | 5,200 | +5 | +0.1% | 162,300 |
| 2025/07/02 | 5,196 | 5,228 | 5,191 | 5,195 | -5 | -0.1% | 216,200 |
| 2025/07/01 | 5,199 | 5,249 | 5,189 | 5,200 | -8 | -0.2% | 178,300 |
| 2025/06/30 | 5,214 | 5,244 | 5,189 | 5,208 | -6 | -0.1% | 173,300 |
| 2025/06/27 | 5,181 | 5,214 | 5,163 | 5,214 | +12 | +0.2% | 205,300 |
| 2025/06/26 | 5,204 | 5,234 | 5,180 | 5,202 | -2 | ±0% | 192,500 |
| 2025/06/25 | 5,221 | 5,238 | 5,190 | 5,204 | -58 | -1.1% | 134,100 |
| 2025/06/24 | 5,353 | 5,353 | 5,240 | 5,262 | -69 | -1.3% | 147,500 |
| 2025/06/23 | 5,259 | 5,364 | 5,259 | 5,331 | +72 | +1.4% | 164,000 |
| 2025/06/20 | 5,314 | 5,329 | 5,257 | 5,259 | -108 | -2% | 527,300 |
| 2025/06/19 | 5,406 | 5,427 | 5,340 | 5,367 | -38 | -0.7% | 206,300 |
| 2025/06/18 | 5,398 | 5,448 | 5,395 | 5,405 | -4 | -0.1% | 206,100 |
| 2025/06/17 | 5,400 | 5,435 | 5,381 | 5,409 | +3 | +0.1% | 140,200 |
| 2025/06/16 | 5,485 | 5,485 | 5,406 | 5,406 | -23 | -0.4% | 155,300 |
| 2025/06/13 | 5,442 | 5,487 | 5,412 | 5,429 | -13 | -0.2% | 172,600 |
| 2025/06/12 | 5,369 | 5,443 | 5,369 | 5,442 | +82 | +1.5% | 189,800 |
1～
50
件表示中 / 3768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 | 590,200円 | +2.8% | -9.6% | 1.69% | 12.73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 |
| メタプラネット | 83,500円 | +220.2% | +100.2% | 0.00% | 67.89倍 | 2.88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 |
| アルフレッサＨＤ | 224,400円 | +4.9% | -1.9% | 3.03% | 16.33倍 | 0.85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 | 538,600円 | +3.5% | +9.1% | 1.67% | 21.24倍 | 1.30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 | 163,300円 | +6.1% | +2.6% | 2.88% | 7.70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
