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 |
|---|---|---|---|---|---|---|---|
| 2023/03/27 | 3,305 | 3,335 | 3,290 | 3,305 | +30 | +0.9% | 215,600 |
| 2023/03/24 | 3,240 | 3,290 | 3,225 | 3,275 | +10 | +0.3% | 226,600 |
| 2023/03/23 | 3,235 | 3,275 | 3,210 | 3,265 | -25 | -0.8% | 213,000 |
| 2023/03/22 | 3,315 | 3,335 | 3,290 | 3,290 | +30 | +0.9% | 213,700 |
| 2023/03/20 | 3,330 | 3,345 | 3,260 | 3,260 | -100 | -3% | 236,100 |
| 2023/03/17 | 3,370 | 3,380 | 3,345 | 3,360 | -25 | -0.7% | 510,000 |
| 2023/03/16 | 3,350 | 3,395 | 3,330 | 3,385 | -15 | -0.4% | 174,200 |
| 2023/03/15 | 3,410 | 3,450 | 3,395 | 3,400 | -25 | -0.7% | 233,100 |
| 2023/03/14 | 3,420 | 3,435 | 3,365 | 3,425 | -65 | -1.9% | 207,200 |
| 2023/03/13 | 3,495 | 3,505 | 3,445 | 3,490 | -30 | -0.9% | 232,200 |
| 2023/03/10 | 3,500 | 3,550 | 3,495 | 3,520 | -25 | -0.7% | 273,800 |
| 2023/03/09 | 3,460 | 3,580 | 3,450 | 3,545 | +115 | +3.4% | 239,600 |
| 2023/03/08 | 3,490 | 3,495 | 3,405 | 3,430 | -45 | -1.3% | 293,300 |
| 2023/03/07 | 3,470 | 3,475 | 3,450 | 3,475 | +15 | +0.4% | 134,800 |
| 2023/03/06 | 3,440 | 3,470 | 3,415 | 3,460 | +30 | +0.9% | 166,600 |
| 2023/03/03 | 3,440 | 3,455 | 3,420 | 3,430 | +30 | +0.9% | 190,100 |
| 2023/03/02 | 3,400 | 3,410 | 3,390 | 3,400 | ±0 | ±0% | 171,100 |
| 2023/03/01 | 3,420 | 3,420 | 3,390 | 3,400 | -40 | -1.2% | 164,900 |
| 2023/02/28 | 3,465 | 3,475 | 3,420 | 3,440 | -30 | -0.9% | 424,700 |
| 2023/02/27 | 3,475 | 3,485 | 3,430 | 3,470 | -30 | -0.9% | 153,800 |
| 2023/02/24 | 3,470 | 3,510 | 3,460 | 3,500 | +20 | +0.6% | 123,500 |
| 2023/02/22 | 3,570 | 3,570 | 3,470 | 3,480 | -65 | -1.8% | 208,000 |
| 2023/02/21 | 3,480 | 3,560 | 3,470 | 3,545 | +60 | +1.7% | 195,900 |
| 2023/02/20 | 3,445 | 3,505 | 3,430 | 3,485 | +65 | +1.9% | 183,300 |
| 2023/02/17 | 3,425 | 3,445 | 3,395 | 3,420 | -5 | -0.1% | 153,200 |
| 2023/02/16 | 3,380 | 3,445 | 3,380 | 3,425 | +30 | +0.9% | 155,200 |
| 2023/02/15 | 3,420 | 3,430 | 3,375 | 3,395 | -50 | -1.5% | 144,600 |
| 2023/02/14 | 3,455 | 3,485 | 3,395 | 3,445 | +25 | +0.7% | 172,400 |
| 2023/02/13 | 3,370 | 3,445 | 3,300 | 3,420 | +25 | +0.7% | 283,700 |
| 2023/02/10 | 3,430 | 3,465 | 3,375 | 3,395 | -70 | -2% | 268,500 |
| 2023/02/09 | 3,430 | 3,465 | 3,425 | 3,465 | +40 | +1.2% | 198,700 |
| 2023/02/08 | 3,420 | 3,445 | 3,415 | 3,425 | +25 | +0.7% | 136,800 |
| 2023/02/07 | 3,405 | 3,430 | 3,390 | 3,400 | -5 | -0.1% | 138,600 |
| 2023/02/06 | 3,380 | 3,420 | 3,380 | 3,405 | +50 | +1.5% | 147,500 |
| 2023/02/03 | 3,385 | 3,400 | 3,345 | 3,355 | -40 | -1.2% | 184,000 |
| 2023/02/02 | 3,410 | 3,420 | 3,385 | 3,395 | -5 | -0.1% | 163,200 |
| 2023/02/01 | 3,420 | 3,455 | 3,400 | 3,400 | -15 | -0.4% | 118,800 |
| 2023/01/31 | 3,400 | 3,415 | 3,395 | 3,415 | +40 | +1.2% | 99,800 |
| 2023/01/30 | 3,385 | 3,395 | 3,370 | 3,375 | -15 | -0.4% | 150,200 |
| 2023/01/27 | 3,405 | 3,410 | 3,380 | 3,390 | -10 | -0.3% | 108,600 |
| 2023/01/26 | 3,400 | 3,405 | 3,370 | 3,400 | +10 | +0.3% | 82,000 |
| 2023/01/25 | 3,375 | 3,410 | 3,365 | 3,390 | +15 | +0.4% | 96,400 |
| 2023/01/24 | 3,365 | 3,380 | 3,340 | 3,375 | +35 | +1% | 152,000 |
| 2023/01/23 | 3,320 | 3,375 | 3,310 | 3,340 | +15 | +0.5% | 145,200 |
| 2023/01/20 | 3,335 | 3,355 | 3,315 | 3,325 | ±0 | ±0% | 101,300 |
| 2023/01/19 | 3,295 | 3,335 | 3,280 | 3,325 | +20 | +0.6% | 159,800 |
| 2023/01/18 | 3,280 | 3,350 | 3,250 | 3,305 | +50 | +1.5% | 173,000 |
| 2023/01/17 | 3,305 | 3,320 | 3,255 | 3,255 | -50 | -1.5% | 136,200 |
| 2023/01/16 | 3,310 | 3,330 | 3,280 | 3,305 | -10 | -0.3% | 194,800 |
| 2023/01/13 | 3,350 | 3,380 | 3,300 | 3,315 | -95 | -2.8% | 277,600 |
501～
550
件表示中 / 3677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 | 478,300円 | +0.2% | -10.6% | 2.09% | 10.35倍 | 0.80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 | 205,100円 | +3.7% | 0.0% | 3.07% | 13.32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 | 477,600円 | +1.0% | -7.7% | 1.36% | 17.69倍 | 1.14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 | 178,100円 | +1.1% | -32.2% | 3.93% | 10.59倍 | 1.28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 |
| 岩谷産 | 129,800円 | +6.4% | +10.0% | 2.50% | 5.53倍 | 0.80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
