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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,798 | 4,879 | 4,784 | 4,845 | +28 | +0.6% | 229,500 |
| 2025/04/03 | 4,777 | 4,827 | 4,735 | 4,817 | -85 | -1.7% | 202,800 |
| 2025/04/02 | 4,961 | 4,974 | 4,886 | 4,902 | -73 | -1.5% | 176,800 |
| 2025/04/01 | 4,962 | 4,989 | 4,945 | 4,975 | +35 | +0.7% | 175,100 |
| 2025/03/31 | 4,909 | 4,943 | 4,860 | 4,940 | -68 | -1.4% | 233,700 |
| 2025/03/28 | 5,004 | 5,030 | 4,974 | 5,008 | -47 | -0.9% | 204,000 |
| 2025/03/27 | 5,000 | 5,055 | 4,946 | 5,055 | -55 | -1.1% | 399,600 |
| 2025/03/26 | 5,136 | 5,156 | 5,078 | 5,110 | -26 | -0.5% | 255,000 |
| 2025/03/25 | 5,046 | 5,145 | 5,035 | 5,136 | +59 | +1.2% | 155,000 |
| 2025/03/24 | 5,057 | 5,077 | 4,993 | 5,077 | +8 | +0.2% | 149,200 |
| 2025/03/21 | 4,967 | 5,069 | 4,961 | 5,069 | +102 | +2.1% | 703,400 |
| 2025/03/19 | 4,946 | 5,004 | 4,945 | 4,967 | +22 | +0.4% | 113,100 |
| 2025/03/18 | 4,905 | 4,981 | 4,905 | 4,945 | +57 | +1.2% | 232,700 |
| 2025/03/17 | 4,886 | 4,909 | 4,843 | 4,888 | +2 | ±0% | 122,800 |
| 2025/03/14 | 4,910 | 4,910 | 4,866 | 4,886 | -36 | -0.7% | 170,100 |
| 2025/03/13 | 4,918 | 4,951 | 4,875 | 4,922 | -33 | -0.7% | 171,600 |
| 2025/03/12 | 4,848 | 4,981 | 4,832 | 4,955 | +123 | +2.5% | 211,300 |
| 2025/03/11 | 4,941 | 4,986 | 4,810 | 4,832 | -114 | -2.3% | 321,400 |
| 2025/03/10 | 5,018 | 5,047 | 4,946 | 4,946 | -32 | -0.6% | 214,900 |
| 2025/03/07 | 4,998 | 5,039 | 4,976 | 4,978 | -60 | -1.2% | 276,100 |
| 2025/03/06 | 4,954 | 5,052 | 4,951 | 5,038 | +86 | +1.7% | 283,500 |
| 2025/03/05 | 4,858 | 4,977 | 4,858 | 4,952 | +131 | +2.7% | 308,000 |
| 2025/03/04 | 4,846 | 4,875 | 4,814 | 4,821 | -16 | -0.3% | 238,000 |
| 2025/03/03 | 4,759 | 4,845 | 4,758 | 4,837 | +78 | +1.6% | 233,300 |
| 2025/02/28 | 4,776 | 4,800 | 4,740 | 4,759 | -11 | -0.2% | 279,100 |
| 2025/02/27 | 4,800 | 4,800 | 4,735 | 4,770 | -18 | -0.4% | 183,800 |
| 2025/02/26 | 4,839 | 4,845 | 4,708 | 4,788 | -52 | -1.1% | 322,400 |
| 2025/02/25 | 4,982 | 5,041 | 4,826 | 4,840 | -134 | -2.7% | 352,500 |
| 2025/02/21 | 5,031 | 5,103 | 4,960 | 4,974 | -18 | -0.4% | 300,800 |
| 2025/02/20 | 5,024 | 5,050 | 4,956 | 4,992 | -22 | -0.4% | 234,700 |
| 2025/02/19 | 5,026 | 5,095 | 4,968 | 5,014 | +25 | +0.5% | 247,300 |
| 2025/02/18 | 5,024 | 5,059 | 4,985 | 4,989 | -35 | -0.7% | 221,200 |
| 2025/02/17 | 5,007 | 5,043 | 4,965 | 5,024 | -7 | -0.1% | 266,800 |
| 2025/02/14 | 4,948 | 5,043 | 4,920 | 5,031 | +134 | +2.7% | 299,100 |
| 2025/02/13 | 4,850 | 4,920 | 4,739 | 4,897 | +116 | +2.4% | 521,000 |
| 2025/02/12 | 4,700 | 4,848 | 4,630 | 4,781 | +110 | +2.4% | 494,200 |
| 2025/02/10 | 4,661 | 4,696 | 4,648 | 4,671 | +10 | +0.2% | 207,600 |
| 2025/02/07 | 4,652 | 4,682 | 4,634 | 4,661 | +9 | +0.2% | 225,900 |
| 2025/02/06 | 4,671 | 4,712 | 4,638 | 4,652 | +15 | +0.3% | 205,600 |
| 2025/02/05 | 4,634 | 4,670 | 4,600 | 4,637 | +1 | ±0% | 250,400 |
| 2025/02/04 | 4,731 | 4,751 | 4,634 | 4,636 | -47 | -1% | 302,600 |
| 2025/02/03 | 4,780 | 4,804 | 4,630 | 4,683 | -167 | -3.4% | 328,500 |
| 2025/01/31 | 4,855 | 4,864 | 4,830 | 4,850 | -5 | -0.1% | 152,000 |
| 2025/01/30 | 4,815 | 4,878 | 4,811 | 4,855 | +10 | +0.2% | 226,100 |
| 2025/01/29 | 4,850 | 4,859 | 4,830 | 4,845 | -9 | -0.2% | 148,200 |
| 2025/01/28 | 4,865 | 4,900 | 4,852 | 4,854 | +8 | +0.2% | 175,500 |
| 2025/01/27 | 4,816 | 4,858 | 4,811 | 4,846 | +65 | +1.4% | 146,300 |
| 2025/01/24 | 4,800 | 4,832 | 4,781 | 4,781 | ±0 | ±0% | 218,600 |
| 2025/01/23 | 4,730 | 4,795 | 4,725 | 4,781 | +56 | +1.2% | 213,500 |
| 2025/01/22 | 4,713 | 4,750 | 4,693 | 4,725 | +12 | +0.3% | 200,800 |
1～
50
件表示中 / 3673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 | 484,500円 | +0.2% | -10.6% | 2.06% | 10.49倍 | 0.81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 | 231,200円 | +2.9% | +2.2% | 2.60% | 14.35倍 | 0.78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 | 206,000円 | +3.7% | 0.0% | 3.06% | 13.38倍 | 0.76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 | 442,700円 | +1.0% | -7.7% | 1.47% | 16.39倍 | 1.06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 |
| マクニカＨＤ | 175,900円 | +1.1% | -32.2% | 3.98% | 10.46倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
