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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 3,250 | 3,275 | 3,210 | 3,270 | +20 | +0.6% | 139,200 |
| 2021/10/08 | 3,220 | 3,290 | 3,215 | 3,250 | +60 | +1.9% | 265,800 |
| 2021/10/07 | 3,255 | 3,255 | 3,180 | 3,190 | -65 | -2% | 337,600 |
| 2021/10/06 | 3,205 | 3,275 | 3,195 | 3,255 | +45 | +1.4% | 256,900 |
| 2021/10/05 | 3,215 | 3,245 | 3,160 | 3,210 | -25 | -0.8% | 336,800 |
| 2021/10/04 | 3,220 | 3,250 | 3,210 | 3,235 | +15 | +0.5% | 217,200 |
| 2021/10/01 | 3,245 | 3,265 | 3,185 | 3,220 | -60 | -1.8% | 440,700 |
| 2021/09/30 | 3,245 | 3,315 | 3,245 | 3,280 | +50 | +1.5% | 273,700 |
| 2021/09/29 | 3,185 | 3,230 | 3,160 | 3,230 | +10 | +0.3% | 530,100 |
| 2021/09/28 | 3,220 | 3,225 | 3,180 | 3,220 | +5 | +0.2% | 266,800 |
| 2021/09/27 | 3,240 | 3,260 | 3,210 | 3,215 | -10 | -0.3% | 213,700 |
| 2021/09/24 | 3,220 | 3,235 | 3,200 | 3,225 | +65 | +2.1% | 231,300 |
| 2021/09/22 | 3,255 | 3,255 | 3,160 | 3,160 | -115 | -3.5% | 236,200 |
| 2021/09/21 | 3,290 | 3,300 | 3,260 | 3,275 | -40 | -1.2% | 225,200 |
| 2021/09/17 | 3,330 | 3,340 | 3,300 | 3,315 | -30 | -0.9% | 458,900 |
| 2021/09/16 | 3,275 | 3,345 | 3,270 | 3,345 | +70 | +2.1% | 235,500 |
| 2021/09/15 | 3,275 | 3,285 | 3,260 | 3,275 | -50 | -1.5% | 263,900 |
| 2021/09/14 | 3,275 | 3,330 | 3,255 | 3,325 | +50 | +1.5% | 286,200 |
| 2021/09/13 | 3,255 | 3,280 | 3,205 | 3,275 | -20 | -0.6% | 223,300 |
| 2021/09/10 | 3,275 | 3,295 | 3,265 | 3,295 | ±0 | ±0% | 238,700 |
| 2021/09/09 | 3,350 | 3,365 | 3,280 | 3,295 | -55 | -1.6% | 166,700 |
| 2021/09/08 | 3,390 | 3,405 | 3,335 | 3,350 | -25 | -0.7% | 191,400 |
| 2021/09/07 | 3,390 | 3,390 | 3,360 | 3,375 | +5 | +0.1% | 166,700 |
| 2021/09/06 | 3,370 | 3,410 | 3,355 | 3,370 | +5 | +0.1% | 197,400 |
| 2021/09/03 | 3,275 | 3,380 | 3,275 | 3,365 | +90 | +2.7% | 268,600 |
| 2021/09/02 | 3,280 | 3,290 | 3,245 | 3,275 | -20 | -0.6% | 141,600 |
| 2021/09/01 | 3,265 | 3,295 | 3,240 | 3,295 | +25 | +0.8% | 178,000 |
| 2021/08/31 | 3,260 | 3,290 | 3,225 | 3,270 | +10 | +0.3% | 230,200 |
| 2021/08/30 | 3,260 | 3,275 | 3,240 | 3,260 | +45 | +1.4% | 129,300 |
| 2021/08/27 | 3,240 | 3,270 | 3,200 | 3,215 | -25 | -0.8% | 139,300 |
| 2021/08/26 | 3,240 | 3,250 | 3,220 | 3,240 | ±0 | ±0% | 119,000 |
| 2021/08/25 | 3,245 | 3,260 | 3,235 | 3,240 | -25 | -0.8% | 109,000 |
| 2021/08/24 | 3,265 | 3,290 | 3,250 | 3,265 | -50 | -1.5% | 142,700 |
| 2021/08/23 | 3,290 | 3,330 | 3,285 | 3,315 | +25 | +0.8% | 143,800 |
| 2021/08/20 | 3,255 | 3,305 | 3,255 | 3,290 | +15 | +0.5% | 167,000 |
| 2021/08/19 | 3,260 | 3,295 | 3,255 | 3,275 | ±0 | ±0% | 150,000 |
| 2021/08/18 | 3,260 | 3,300 | 3,250 | 3,275 | +5 | +0.2% | 158,300 |
| 2021/08/17 | 3,265 | 3,290 | 3,260 | 3,270 | +45 | +1.4% | 185,300 |
| 2021/08/16 | 3,240 | 3,265 | 3,210 | 3,225 | -35 | -1.1% | 201,400 |
| 2021/08/13 | 3,250 | 3,270 | 3,245 | 3,260 | ±0 | ±0% | 83,100 |
| 2021/08/12 | 3,305 | 3,325 | 3,260 | 3,260 | -20 | -0.6% | 119,100 |
| 2021/08/11 | 3,275 | 3,300 | 3,265 | 3,280 | +55 | +1.7% | 180,500 |
| 2021/08/10 | 3,230 | 3,300 | 3,210 | 3,225 | -10 | -0.3% | 241,100 |
| 2021/08/06 | 3,200 | 3,240 | 3,200 | 3,235 | ±0 | ±0% | 181,400 |
| 2021/08/05 | 3,210 | 3,245 | 3,210 | 3,235 | -10 | -0.3% | 140,700 |
| 2021/08/04 | 3,260 | 3,275 | 3,235 | 3,245 | -15 | -0.5% | 116,700 |
| 2021/08/03 | 3,235 | 3,275 | 3,235 | 3,260 | -30 | -0.9% | 249,700 |
| 2021/08/02 | 3,170 | 3,300 | 3,165 | 3,290 | +140 | +4.4% | 272,400 |
| 2021/07/30 | 3,205 | 3,220 | 3,135 | 3,150 | -65 | -2% | 271,200 |
| 2021/07/29 | 3,270 | 3,280 | 3,210 | 3,215 | -50 | -1.5% | 150,300 |
951～
1000
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 | 591,700円 | +2.8% | -9.6% | 1.69% | 12.77倍 | 1.03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 | 261,900円 | +3.1% | +5.7% | 2.44% | 15.66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 | 222,700円 | +4.9% | -1.9% | 3.05% | 16.20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 | 537,100円 | +3.5% | +9.1% | 1.68% | 21.19倍 | 1.29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 | 163,600円 | +6.1% | +2.6% | 2.87% | 7.71倍 | 0.97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
