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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 3,425 | 3,435 | 3,360 | 3,430 | -25 | -0.7% | 217,500 |
| 2022/08/22 | 3,350 | 3,460 | 3,335 | 3,455 | +65 | +1.9% | 296,500 |
| 2022/08/19 | 3,415 | 3,420 | 3,355 | 3,390 | +5 | +0.1% | 161,500 |
| 2022/08/18 | 3,395 | 3,400 | 3,375 | 3,385 | -40 | -1.2% | 133,900 |
| 2022/08/17 | 3,410 | 3,425 | 3,385 | 3,425 | +50 | +1.5% | 217,600 |
| 2022/08/16 | 3,405 | 3,410 | 3,345 | 3,375 | -45 | -1.3% | 144,900 |
| 2022/08/15 | 3,455 | 3,460 | 3,410 | 3,420 | +10 | +0.3% | 184,900 |
| 2022/08/12 | 3,395 | 3,465 | 3,360 | 3,410 | -50 | -1.4% | 318,000 |
| 2022/08/10 | 3,440 | 3,460 | 3,395 | 3,460 | +50 | +1.5% | 127,300 |
| 2022/08/09 | 3,435 | 3,475 | 3,405 | 3,410 | -20 | -0.6% | 153,500 |
| 2022/08/08 | 3,455 | 3,495 | 3,430 | 3,430 | -25 | -0.7% | 136,300 |
| 2022/08/05 | 3,420 | 3,480 | 3,420 | 3,455 | +40 | +1.2% | 179,800 |
| 2022/08/04 | 3,480 | 3,480 | 3,390 | 3,415 | -55 | -1.6% | 178,300 |
| 2022/08/03 | 3,545 | 3,560 | 3,460 | 3,470 | -60 | -1.7% | 122,600 |
| 2022/08/02 | 3,660 | 3,660 | 3,530 | 3,530 | -160 | -4.3% | 128,200 |
| 2022/08/01 | 3,665 | 3,695 | 3,650 | 3,690 | +20 | +0.5% | 150,500 |
| 2022/07/29 | 3,780 | 3,780 | 3,660 | 3,670 | -120 | -3.2% | 156,000 |
| 2022/07/28 | 3,795 | 3,795 | 3,745 | 3,790 | -5 | -0.1% | 120,900 |
| 2022/07/27 | 3,810 | 3,820 | 3,750 | 3,795 | -15 | -0.4% | 143,100 |
| 2022/07/26 | 3,895 | 3,900 | 3,805 | 3,810 | -70 | -1.8% | 128,300 |
| 2022/07/25 | 3,920 | 3,940 | 3,860 | 3,880 | -35 | -0.9% | 153,800 |
| 2022/07/22 | 3,920 | 3,940 | 3,900 | 3,915 | +20 | +0.5% | 132,000 |
| 2022/07/21 | 3,845 | 3,900 | 3,845 | 3,895 | +35 | +0.9% | 134,100 |
| 2022/07/20 | 3,830 | 3,880 | 3,815 | 3,860 | +75 | +2% | 146,800 |
| 2022/07/19 | 3,845 | 3,850 | 3,765 | 3,785 | -40 | -1% | 98,600 |
| 2022/07/15 | 3,820 | 3,860 | 3,775 | 3,825 | +5 | +0.1% | 102,300 |
| 2022/07/14 | 3,820 | 3,845 | 3,805 | 3,820 | -20 | -0.5% | 105,900 |
| 2022/07/13 | 3,870 | 3,870 | 3,810 | 3,840 | -35 | -0.9% | 138,900 |
| 2022/07/12 | 3,900 | 3,915 | 3,860 | 3,875 | -40 | -1% | 161,000 |
| 2022/07/11 | 3,830 | 3,920 | 3,830 | 3,915 | +130 | +3.4% | 186,500 |
| 2022/07/08 | 3,830 | 3,865 | 3,745 | 3,785 | -30 | -0.8% | 339,100 |
| 2022/07/07 | 3,815 | 3,845 | 3,795 | 3,815 | +20 | +0.5% | 174,300 |
| 2022/07/06 | 3,735 | 3,815 | 3,730 | 3,795 | -10 | -0.3% | 193,100 |
| 2022/07/05 | 3,850 | 3,855 | 3,780 | 3,805 | -25 | -0.7% | 123,700 |
| 2022/07/04 | 3,860 | 3,880 | 3,815 | 3,830 | +20 | +0.5% | 147,800 |
| 2022/07/01 | 3,820 | 3,870 | 3,785 | 3,810 | -25 | -0.7% | 236,100 |
| 2022/06/30 | 3,850 | 3,875 | 3,815 | 3,835 | -15 | -0.4% | 176,500 |
| 2022/06/29 | 3,880 | 3,880 | 3,825 | 3,850 | -10 | -0.3% | 187,100 |
| 2022/06/28 | 3,820 | 3,870 | 3,805 | 3,860 | +75 | +2% | 152,500 |
| 2022/06/27 | 3,800 | 3,805 | 3,760 | 3,785 | -40 | -1% | 124,200 |
| 2022/06/24 | 3,835 | 3,835 | 3,790 | 3,825 | -20 | -0.5% | 135,100 |
| 2022/06/23 | 3,840 | 3,895 | 3,825 | 3,845 | +15 | +0.4% | 169,700 |
| 2022/06/22 | 3,745 | 3,845 | 3,745 | 3,830 | +130 | +3.5% | 182,600 |
| 2022/06/21 | 3,680 | 3,720 | 3,650 | 3,700 | -5 | -0.1% | 271,600 |
| 2022/06/20 | 3,600 | 3,735 | 3,600 | 3,705 | +95 | +2.6% | 241,100 |
| 2022/06/17 | 3,495 | 3,635 | 3,485 | 3,610 | +110 | +3.1% | 521,000 |
| 2022/06/16 | 3,485 | 3,545 | 3,480 | 3,500 | +25 | +0.7% | 107,500 |
| 2022/06/15 | 3,485 | 3,515 | 3,460 | 3,475 | -10 | -0.3% | 189,800 |
| 2022/06/14 | 3,450 | 3,515 | 3,450 | 3,485 | -20 | -0.6% | 196,200 |
| 2022/06/13 | 3,425 | 3,520 | 3,420 | 3,505 | +10 | +0.3% | 141,400 |
651～
700
件表示中 / 3683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 | 490,000円 | +0.2% | -10.6% | 2.04% | 10.60倍 | 0.82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 | 237,300円 | +2.9% | +2.2% | 2.53% | 14.73倍 | 0.79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 | 213,600円 | +3.7% | 0.0% | 2.95% | 13.86倍 | 0.79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 | 479,100円 | +1.0% | -7.7% | 1.36% | 17.74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 | 186,500円 | +1.1% | -32.2% | 3.75% | 11.09倍 | 1.34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
