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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/21 | 4,730 | 4,754 | 4,694 | 4,713 | -1 | ±0% | 186,000 |
| 2025/01/20 | 4,702 | 4,740 | 4,696 | 4,714 | +12 | +0.3% | 210,300 |
| 2025/01/17 | 4,673 | 4,730 | 4,633 | 4,702 | +29 | +0.6% | 264,100 |
| 2025/01/16 | 4,643 | 4,714 | 4,613 | 4,673 | +60 | +1.3% | 331,200 |
| 2025/01/15 | 4,629 | 4,667 | 4,580 | 4,613 | +16 | +0.3% | 302,000 |
| 2025/01/14 | 4,690 | 4,728 | 4,570 | 4,597 | -74 | -1.6% | 311,800 |
| 2025/01/10 | 4,718 | 4,737 | 4,671 | 4,671 | -12 | -0.3% | 254,000 |
| 2025/01/09 | 4,730 | 4,748 | 4,650 | 4,683 | -57 | -1.2% | 356,300 |
| 2025/01/08 | 4,766 | 4,774 | 4,704 | 4,740 | -26 | -0.5% | 197,400 |
| 2025/01/07 | 4,725 | 4,773 | 4,710 | 4,766 | +41 | +0.9% | 221,000 |
| 2025/01/06 | 4,780 | 4,796 | 4,713 | 4,725 | -12 | -0.3% | 237,200 |
| 2024/12/30 | 4,760 | 4,770 | 4,716 | 4,737 | ±0 | ±0% | 127,900 |
| 2024/12/27 | 4,682 | 4,737 | 4,667 | 4,737 | +55 | +1.2% | 212,600 |
| 2024/12/26 | 4,675 | 4,687 | 4,631 | 4,682 | +7 | +0.1% | 105,800 |
| 2024/12/25 | 4,693 | 4,695 | 4,611 | 4,675 | -55 | -1.2% | 107,100 |
| 2024/12/24 | 4,744 | 4,766 | 4,724 | 4,730 | -1 | ±0% | 88,300 |
| 2024/12/23 | 4,713 | 4,745 | 4,706 | 4,731 | +25 | +0.5% | 176,300 |
| 2024/12/20 | 4,714 | 4,735 | 4,701 | 4,706 | +27 | +0.6% | 321,800 |
| 2024/12/19 | 4,616 | 4,710 | 4,602 | 4,679 | ±0 | ±0% | 252,100 |
51～
100
件表示中 / 3704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 | 519,700円 | +2.8% | -9.6% | 1.92% | 11.42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 |
| メタプラネット | 91,000円 | +220.2% | +33.5% | 0.00% | 69.89倍 | 26.81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 |
| メディパル | 225,200円 | +3.1% | +5.7% | 2.84% | 13.57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 |
| アルフレッサＨＤ | 192,700円 | +4.9% | -1.9% | 3.53% | 14.01倍 | 0.73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 | 145,300円 | +6.1% | +2.6% | 3.23% | 6.85倍 | 0.86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
