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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/03/19 | 4,572 | 4,615 | 4,563 | 4,611 | +30 | +0.7% | 143,500 |
| 2024/03/18 | 4,539 | 4,595 | 4,500 | 4,581 | +57 | +1.3% | 187,100 |
| 2024/03/15 | 4,500 | 4,547 | 4,482 | 4,524 | +22 | +0.5% | 578,900 |
| 2024/03/14 | 4,518 | 4,530 | 4,492 | 4,502 | -28 | -0.6% | 252,500 |
| 2024/03/13 | 4,530 | 4,539 | 4,503 | 4,530 | ±0 | ±0% | 305,900 |
| 2024/03/12 | 4,494 | 4,533 | 4,470 | 4,530 | -1 | ±0% | 267,400 |
| 2024/03/11 | 4,520 | 4,541 | 4,471 | 4,531 | -43 | -0.9% | 228,200 |
| 2024/03/08 | 4,475 | 4,599 | 4,473 | 4,574 | +85 | +1.9% | 289,100 |
| 2024/03/07 | 4,467 | 4,521 | 4,446 | 4,489 | +75 | +1.7% | 276,600 |
| 2024/03/06 | 4,458 | 4,480 | 4,393 | 4,414 | -57 | -1.3% | 311,700 |
| 2024/03/05 | 4,420 | 4,500 | 4,361 | 4,471 | +16 | +0.4% | 317,100 |
| 2024/03/04 | 4,482 | 4,497 | 4,407 | 4,455 | -46 | -1% | 318,700 |
| 2024/03/01 | 4,394 | 4,545 | 4,372 | 4,501 | +43 | +1% | 269,800 |
| 2024/02/29 | 4,575 | 4,580 | 4,446 | 4,458 | -136 | -3% | 374,400 |
| 2024/02/28 | 4,705 | 4,724 | 4,587 | 4,594 | -173 | -3.6% | 424,300 |
| 2024/02/27 | 4,775 | 4,787 | 4,715 | 4,767 | -49 | -1% | 289,200 |
| 2024/02/26 | 4,857 | 4,862 | 4,768 | 4,816 | -56 | -1.1% | 456,200 |
| 2024/02/22 | 4,900 | 4,931 | 4,853 | 4,872 | -32 | -0.7% | 218,600 |
| 2024/02/21 | 4,925 | 4,972 | 4,868 | 4,904 | -20 | -0.4% | 352,000 |
| 2024/02/20 | 4,913 | 4,926 | 4,870 | 4,924 | -5 | -0.1% | 259,600 |
| 2024/02/19 | 4,930 | 5,020 | 4,890 | 4,929 | +20 | +0.4% | 297,300 |
| 2024/02/16 | 4,831 | 4,958 | 4,824 | 4,909 | +115 | +2.4% | 440,500 |
| 2024/02/15 | 4,822 | 4,824 | 4,715 | 4,794 | -15 | -0.3% | 310,300 |
1～
50
件表示中 / 3445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 | 465,600円 | +0.5% | -23.3% | 1.72% | 14.94倍 | 0.85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 |
| アルフレッサＨＤ | 229,500円 | +6.1% | +15.7% | 3.01% | 17.22倍 | 0.92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 | 692,700円 | +6.9% | +10.5% | 2.74% | 9.85倍 | 1.80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 |
| 長瀬産 | 268,400円 | -1.4% | -10.8% | 2.98% | 13.57倍 | 0.79倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの林原も |
| ＰＡＬＴＡＣ | 470,900円 | +4.3% | +11.3% | 2.00% | 14.34倍 | 1.10倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
市場注目の銘柄
チャート関連のコラム
