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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 3,984 | 4,022 | 3,965 | 4,022 | +70 | +1.8% | 194,300 |
| 2023/07/18 | 3,910 | 3,956 | 3,904 | 3,952 | +50 | +1.3% | 102,600 |
| 2023/07/14 | 3,869 | 3,910 | 3,859 | 3,902 | +75 | +2% | 172,700 |
| 2023/07/13 | 3,857 | 3,859 | 3,826 | 3,827 | -5 | -0.1% | 92,600 |
| 2023/07/12 | 3,845 | 3,862 | 3,822 | 3,832 | -16 | -0.4% | 99,200 |
| 2023/07/11 | 3,881 | 3,885 | 3,828 | 3,848 | -8 | -0.2% | 158,100 |
| 2023/07/10 | 3,867 | 3,876 | 3,837 | 3,856 | ±0 | ±0% | 122,300 |
| 2023/07/07 | 3,880 | 3,886 | 3,829 | 3,856 | -46 | -1.2% | 171,500 |
| 2023/07/06 | 3,952 | 3,976 | 3,882 | 3,902 | -64 | -1.6% | 225,400 |
| 2023/07/05 | 3,920 | 4,007 | 3,912 | 3,966 | +29 | +0.7% | 174,200 |
| 2023/07/04 | 3,961 | 3,971 | 3,916 | 3,937 | -39 | -1% | 173,100 |
| 2023/07/03 | 3,928 | 3,986 | 3,928 | 3,976 | +63 | +1.6% | 191,000 |
| 2023/06/30 | 3,920 | 3,931 | 3,859 | 3,913 | +15 | +0.4% | 242,100 |
| 2023/06/29 | 3,903 | 3,924 | 3,870 | 3,898 | -12 | -0.3% | 184,600 |
| 2023/06/28 | 3,814 | 3,910 | 3,806 | 3,910 | +91 | +2.4% | 263,800 |
| 2023/06/27 | 3,832 | 3,848 | 3,806 | 3,819 | -4 | -0.1% | 169,900 |
| 2023/06/26 | 3,844 | 3,859 | 3,780 | 3,823 | -9 | -0.2% | 197,500 |
| 2023/06/23 | 3,848 | 3,880 | 3,809 | 3,832 | -9 | -0.2% | 216,800 |
| 2023/06/22 | 3,850 | 3,867 | 3,817 | 3,841 | -7 | -0.2% | 210,200 |
| 2023/06/21 | 3,800 | 3,867 | 3,793 | 3,848 | +42 | +1.1% | 224,100 |
| 2023/06/20 | 3,748 | 3,810 | 3,736 | 3,806 | +49 | +1.3% | 280,200 |
| 2023/06/19 | 3,740 | 3,778 | 3,721 | 3,757 | +32 | +0.9% | 268,200 |
| 2023/06/16 | 3,679 | 3,740 | 3,675 | 3,725 | +57 | +1.6% | 356,600 |
| 2023/06/15 | 3,660 | 3,695 | 3,655 | 3,668 | +14 | +0.4% | 210,100 |
| 2023/06/14 | 3,685 | 3,692 | 3,647 | 3,654 | -10 | -0.3% | 216,300 |
| 2023/06/13 | 3,640 | 3,678 | 3,618 | 3,664 | +52 | +1.4% | 349,000 |
| 2023/06/12 | 3,651 | 3,659 | 3,611 | 3,612 | -12 | -0.3% | 141,400 |
| 2023/06/09 | 3,638 | 3,652 | 3,610 | 3,624 | +19 | +0.5% | 254,000 |
| 2023/06/08 | 3,659 | 3,661 | 3,601 | 3,605 | -28 | -0.8% | 218,200 |
| 2023/06/07 | 3,677 | 3,686 | 3,613 | 3,633 | -65 | -1.8% | 224,200 |
| 2023/06/06 | 3,689 | 3,700 | 3,640 | 3,698 | +5 | +0.1% | 198,800 |
| 2023/06/05 | 3,680 | 3,708 | 3,652 | 3,693 | +43 | +1.2% | 336,300 |
| 2023/06/02 | 3,565 | 3,650 | 3,565 | 3,650 | +110 | +3.1% | 242,600 |
| 2023/06/01 | 3,515 | 3,560 | 3,515 | 3,540 | +40 | +1.1% | 244,500 |
| 2023/05/31 | 3,490 | 3,520 | 3,475 | 3,500 | -25 | -0.7% | 386,500 |
| 2023/05/30 | 3,535 | 3,535 | 3,485 | 3,525 | -10 | -0.3% | 207,300 |
| 2023/05/29 | 3,555 | 3,560 | 3,515 | 3,535 | -10 | -0.3% | 215,600 |
| 2023/05/26 | 3,545 | 3,575 | 3,530 | 3,545 | -45 | -1.3% | 265,100 |
| 2023/05/25 | 3,615 | 3,665 | 3,580 | 3,590 | -50 | -1.4% | 215,000 |
| 2023/05/24 | 3,690 | 3,695 | 3,610 | 3,640 | -65 | -1.8% | 331,500 |
| 2023/05/23 | 3,730 | 3,745 | 3,670 | 3,705 | -45 | -1.2% | 623,300 |
| 2023/05/22 | 3,750 | 3,765 | 3,715 | 3,750 | +10 | +0.3% | 285,200 |
| 2023/05/19 | 3,830 | 3,850 | 3,730 | 3,740 | -120 | -3.1% | 389,200 |
| 2023/05/18 | 3,920 | 3,925 | 3,850 | 3,860 | -40 | -1% | 244,100 |
| 2023/05/17 | 3,935 | 3,995 | 3,885 | 3,900 | -80 | -2% | 302,500 |
| 2023/05/16 | 3,790 | 3,995 | 3,765 | 3,980 | -5 | -0.1% | 520,900 |
| 2023/05/15 | 3,970 | 3,995 | 3,920 | 3,985 | +40 | +1% | 325,400 |
| 2023/05/12 | 3,905 | 3,960 | 3,880 | 3,945 | +65 | +1.7% | 399,400 |
| 2023/05/11 | 3,920 | 3,930 | 3,880 | 3,880 | -60 | -1.5% | 301,300 |
| 2023/05/10 | 4,005 | 4,005 | 3,905 | 3,940 | -55 | -1.4% | 353,900 |
451～
500
件表示中 / 3705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 | 518,900円 | +2.8% | -9.6% | 1.93% | 11.40倍 | 0.92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 | 226,400円 | +3.1% | +5.7% | 2.83% | 13.65倍 | 0.76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 |
| メタプラネット | 81,600円 | +220.2% | +33.5% | 0.00% | 62.67倍 | 24.04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 | 191,700円 | +4.9% | -1.9% | 3.55% | 13.94倍 | 0.72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 |
| 岩谷産 | 147,200円 | +6.1% | +2.6% | 3.19% | 6.94倍 | 0.88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
