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 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 4,140 | 4,140 | 4,090 | 4,120 | -5 | -0.1% | 209,400 |
| 2021/03/02 | 4,120 | 4,150 | 4,085 | 4,125 | +30 | +0.7% | 306,100 |
| 2021/03/01 | 4,100 | 4,135 | 4,040 | 4,095 | +35 | +0.9% | 251,600 |
| 2021/02/26 | 4,160 | 4,160 | 4,060 | 4,060 | -100 | -2.4% | 292,600 |
| 2021/02/25 | 4,185 | 4,185 | 4,140 | 4,160 | ±0 | ±0% | 101,100 |
| 2021/02/24 | 4,270 | 4,270 | 4,155 | 4,160 | -105 | -2.5% | 127,200 |
| 2021/02/22 | 4,325 | 4,360 | 4,260 | 4,265 | -10 | -0.2% | 122,100 |
| 2021/02/19 | 4,300 | 4,330 | 4,275 | 4,275 | -55 | -1.3% | 164,600 |
| 2021/02/18 | 4,390 | 4,400 | 4,315 | 4,330 | +20 | +0.5% | 185,000 |
| 2021/02/17 | 4,380 | 4,380 | 4,290 | 4,310 | -5 | -0.1% | 109,500 |
| 2021/02/16 | 4,355 | 4,360 | 4,295 | 4,315 | -40 | -0.9% | 84,200 |
| 2021/02/15 | 4,370 | 4,385 | 4,340 | 4,355 | +25 | +0.6% | 94,200 |
| 2021/02/12 | 4,345 | 4,360 | 4,305 | 4,330 | +45 | +1.1% | 180,300 |
| 2021/02/10 | 4,245 | 4,300 | 4,220 | 4,285 | +20 | +0.5% | 105,000 |
| 2021/02/09 | 4,285 | 4,285 | 4,225 | 4,265 | -40 | -0.9% | 124,100 |
| 2021/02/08 | 4,205 | 4,315 | 4,205 | 4,305 | +105 | +2.5% | 189,500 |
| 2021/02/05 | 4,145 | 4,205 | 4,080 | 4,200 | +55 | +1.3% | 270,600 |
| 2021/02/04 | 4,155 | 4,220 | 4,090 | 4,145 | -75 | -1.8% | 249,100 |
| 2021/02/03 | 4,075 | 4,220 | 4,055 | 4,220 | +120 | +2.9% | 248,100 |
| 2021/02/02 | 4,050 | 4,105 | 4,025 | 4,100 | +45 | +1.1% | 215,800 |
| 2021/02/01 | 4,090 | 4,135 | 4,055 | 4,055 | +5 | +0.1% | 192,300 |
| 2021/01/29 | 4,035 | 4,080 | 4,030 | 4,050 | +10 | +0.2% | 189,600 |
| 2021/01/28 | 3,940 | 4,060 | 3,930 | 4,040 | +35 | +0.9% | 236,200 |
| 2021/01/27 | 3,990 | 4,010 | 3,940 | 4,005 | +45 | +1.1% | 171,300 |
| 2021/01/26 | 3,985 | 4,050 | 3,945 | 3,960 | +5 | +0.1% | 135,600 |
| 2021/01/25 | 4,055 | 4,055 | 3,940 | 3,955 | -65 | -1.6% | 111,600 |
| 2021/01/22 | 4,010 | 4,030 | 3,985 | 4,020 | -5 | -0.1% | 144,700 |
| 2021/01/21 | 4,045 | 4,090 | 4,005 | 4,025 | -15 | -0.4% | 137,000 |
| 2021/01/20 | 4,075 | 4,080 | 4,005 | 4,040 | -65 | -1.6% | 180,200 |
| 2021/01/19 | 4,080 | 4,130 | 4,060 | 4,105 | -20 | -0.5% | 166,200 |
| 2021/01/18 | 4,115 | 4,155 | 4,100 | 4,125 | +20 | +0.5% | 114,500 |
| 2021/01/15 | 4,145 | 4,190 | 4,085 | 4,105 | -40 | -1% | 218,000 |
| 2021/01/14 | 3,905 | 4,155 | 3,885 | 4,145 | +260 | +6.7% | 357,300 |
| 2021/01/13 | 3,845 | 3,905 | 3,835 | 3,885 | +5 | +0.1% | 246,500 |
| 2021/01/12 | 3,820 | 3,920 | 3,810 | 3,880 | +75 | +2% | 246,700 |
| 2021/01/08 | 3,785 | 3,825 | 3,710 | 3,805 | +10 | +0.3% | 264,300 |
| 2021/01/07 | 3,845 | 3,860 | 3,790 | 3,795 | +15 | +0.4% | 200,400 |
| 2021/01/06 | 3,745 | 3,790 | 3,705 | 3,780 | +70 | +1.9% | 159,800 |
| 2021/01/05 | 3,745 | 3,765 | 3,695 | 3,710 | -30 | -0.8% | 185,100 |
| 2021/01/04 | 3,790 | 3,795 | 3,700 | 3,740 | +10 | +0.3% | 189,300 |
| 2020/12/30 | 3,775 | 3,775 | 3,715 | 3,730 | -25 | -0.7% | 168,900 |
| 2020/12/29 | 3,725 | 3,765 | 3,720 | 3,755 | +65 | +1.8% | 191,900 |
| 2020/12/28 | 3,765 | 3,770 | 3,670 | 3,690 | -50 | -1.3% | 125,600 |
| 2020/12/25 | 3,750 | 3,760 | 3,725 | 3,740 | -25 | -0.7% | 70,400 |
| 2020/12/24 | 3,780 | 3,805 | 3,755 | 3,765 | +15 | +0.4% | 89,000 |
| 2020/12/23 | 3,840 | 3,840 | 3,740 | 3,750 | -60 | -1.6% | 146,200 |
| 2020/12/22 | 3,870 | 3,870 | 3,780 | 3,810 | -95 | -2.4% | 196,300 |
| 2020/12/21 | 3,935 | 3,960 | 3,870 | 3,905 | -30 | -0.8% | 122,200 |
| 2020/12/18 | 3,850 | 3,940 | 3,850 | 3,935 | +35 | +0.9% | 261,400 |
| 2020/12/17 | 3,930 | 3,930 | 3,875 | 3,900 | -35 | -0.9% | 161,900 |
1101～
1150
件表示中 / 3772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 | 589,700円 | +2.8% | -9.6% | 1.70% | 12.72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 |
| メタプラネット | 89,900円 | +220.2% | +100.2% | 0.00% | 73.09倍 | 3.10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 | 261,300円 | +3.1% | +5.7% | 2.45% | 15.63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 | 221,200円 | +4.9% | -1.9% | 3.07% | 16.09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 | 536,400円 | +3.5% | +9.1% | 1.68% | 21.16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 |
市場注目の銘柄
チャート関連のコラム
