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 |
|---|---|---|---|---|---|---|---|
| 2021/12/22 | 3,370 | 3,390 | 3,355 | 3,355 | -10 | -0.3% | 80,500 |
| 2021/12/21 | 3,335 | 3,370 | 3,320 | 3,365 | +75 | +2.3% | 107,800 |
| 2021/12/20 | 3,295 | 3,340 | 3,280 | 3,290 | -30 | -0.9% | 162,600 |
| 2021/12/17 | 3,405 | 3,445 | 3,295 | 3,320 | -85 | -2.5% | 505,700 |
| 2021/12/16 | 3,420 | 3,425 | 3,355 | 3,405 | +50 | +1.5% | 141,000 |
| 2021/12/15 | 3,350 | 3,395 | 3,340 | 3,355 | -25 | -0.7% | 120,700 |
| 2021/12/14 | 3,380 | 3,395 | 3,355 | 3,380 | +50 | +1.5% | 199,000 |
| 2021/12/13 | 3,355 | 3,355 | 3,300 | 3,330 | -10 | -0.3% | 163,500 |
| 2021/12/10 | 3,365 | 3,365 | 3,310 | 3,340 | +15 | +0.5% | 281,600 |
| 2021/12/09 | 3,285 | 3,335 | 3,245 | 3,325 | +80 | +2.5% | 212,300 |
| 2021/12/08 | 3,260 | 3,275 | 3,235 | 3,245 | -5 | -0.2% | 174,700 |
| 2021/12/07 | 3,165 | 3,255 | 3,135 | 3,250 | +85 | +2.7% | 239,000 |
| 2021/12/06 | 3,150 | 3,190 | 3,145 | 3,165 | -10 | -0.3% | 197,800 |
| 2021/12/03 | 3,105 | 3,180 | 3,065 | 3,175 | +70 | +2.3% | 214,000 |
| 2021/12/02 | 3,050 | 3,125 | 3,050 | 3,105 | +15 | +0.5% | 325,200 |
| 2021/12/01 | 3,070 | 3,100 | 3,065 | 3,090 | +5 | +0.2% | 215,500 |
| 2021/11/30 | 3,115 | 3,155 | 3,085 | 3,085 | +15 | +0.5% | 388,300 |
| 2021/11/29 | 3,080 | 3,105 | 3,050 | 3,070 | -20 | -0.6% | 323,300 |
| 2021/11/26 | 3,230 | 3,240 | 3,080 | 3,090 | -10 | -0.3% | 320,800 |
| 2021/11/25 | 3,060 | 3,120 | 3,060 | 3,100 | -10 | -0.3% | 148,400 |
| 2021/11/24 | 3,115 | 3,165 | 3,105 | 3,110 | +90 | +3% | 245,200 |
| 2021/11/22 | 3,000 | 3,020 | 2,963 | 3,020 | -35 | -1.1% | 210,300 |
| 2021/11/19 | 3,080 | 3,090 | 3,045 | 3,055 | -40 | -1.3% | 209,500 |
| 2021/11/18 | 3,155 | 3,170 | 3,090 | 3,095 | -80 | -2.5% | 194,800 |
| 2021/11/17 | 3,210 | 3,220 | 3,170 | 3,175 | -55 | -1.7% | 156,400 |
| 2021/11/16 | 3,240 | 3,315 | 3,220 | 3,230 | -10 | -0.3% | 250,400 |
| 2021/11/15 | 3,280 | 3,285 | 3,190 | 3,240 | -70 | -2.1% | 216,400 |
| 2021/11/12 | 3,185 | 3,310 | 3,175 | 3,310 | +170 | +5.4% | 330,900 |
| 2021/11/11 | 3,105 | 3,155 | 3,095 | 3,140 | +70 | +2.3% | 235,900 |
| 2021/11/10 | 3,110 | 3,120 | 3,055 | 3,070 | -35 | -1.1% | 215,500 |
| 2021/11/09 | 3,150 | 3,190 | 3,105 | 3,105 | -65 | -2.1% | 243,300 |
| 2021/11/08 | 3,225 | 3,230 | 3,165 | 3,170 | -65 | -2% | 174,300 |
| 2021/11/05 | 3,140 | 3,245 | 3,130 | 3,235 | +95 | +3% | 294,900 |
| 2021/11/04 | 3,185 | 3,185 | 3,125 | 3,140 | -35 | -1.1% | 170,800 |
| 2021/11/02 | 3,180 | 3,200 | 3,170 | 3,175 | -45 | -1.4% | 122,900 |
| 2021/11/01 | 3,170 | 3,225 | 3,165 | 3,220 | +60 | +1.9% | 242,500 |
| 2021/10/29 | 3,205 | 3,205 | 3,135 | 3,160 | -30 | -0.9% | 245,800 |
| 2021/10/28 | 3,180 | 3,210 | 3,135 | 3,190 | -5 | -0.2% | 863,100 |
| 2021/10/27 | 3,190 | 3,205 | 3,165 | 3,195 | +25 | +0.8% | 225,500 |
| 2021/10/26 | 3,205 | 3,205 | 3,155 | 3,170 | -5 | -0.2% | 195,000 |
| 2021/10/25 | 3,205 | 3,230 | 3,170 | 3,175 | -50 | -1.6% | 176,200 |
| 2021/10/22 | 3,200 | 3,240 | 3,190 | 3,225 | +10 | +0.3% | 126,700 |
| 2021/10/21 | 3,250 | 3,255 | 3,215 | 3,215 | -75 | -2.3% | 191,000 |
| 2021/10/20 | 3,225 | 3,290 | 3,220 | 3,290 | +65 | +2% | 140,800 |
| 2021/10/19 | 3,220 | 3,250 | 3,210 | 3,225 | +5 | +0.2% | 131,100 |
| 2021/10/18 | 3,310 | 3,310 | 3,215 | 3,220 | -100 | -3% | 142,600 |
| 2021/10/15 | 3,265 | 3,325 | 3,250 | 3,320 | +55 | +1.7% | 261,900 |
| 2021/10/14 | 3,220 | 3,265 | 3,200 | 3,265 | +35 | +1.1% | 184,100 |
| 2021/10/13 | 3,235 | 3,260 | 3,220 | 3,230 | +10 | +0.3% | 137,800 |
| 2021/10/12 | 3,250 | 3,270 | 3,210 | 3,220 | -50 | -1.5% | 152,200 |
901～
950
件表示中 / 3771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 | 584,900円 | +2.8% | -9.6% | 1.71% | 12.62倍 | 1.02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 | 261,800円 | +3.1% | +5.7% | 2.44% | 15.65倍 | 0.87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 | 221,900円 | +4.9% | -1.9% | 3.06% | 16.15倍 | 0.84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 | 532,100円 | +3.5% | +9.1% | 1.69% | 20.99倍 | 1.28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 |
| 岩谷産 | 161,600円 | +6.1% | +2.6% | 2.91% | 7.62倍 | 0.96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
