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 |
|---|---|---|---|---|---|---|---|
| 2020/12/16 | 3,935 | 3,955 | 3,920 | 3,935 | -5 | -0.1% | 127,300 |
| 2020/12/15 | 3,960 | 3,960 | 3,925 | 3,940 | -15 | -0.4% | 156,700 |
| 2020/12/14 | 3,930 | 4,010 | 3,910 | 3,955 | -15 | -0.4% | 156,300 |
| 2020/12/11 | 3,930 | 3,980 | 3,910 | 3,970 | +40 | +1% | 188,800 |
| 2020/12/10 | 3,960 | 3,980 | 3,915 | 3,930 | -30 | -0.8% | 189,600 |
| 2020/12/09 | 3,940 | 3,965 | 3,905 | 3,960 | +55 | +1.4% | 227,900 |
| 2020/12/08 | 3,930 | 3,950 | 3,905 | 3,905 | -25 | -0.6% | 200,400 |
| 2020/12/07 | 4,000 | 4,020 | 3,915 | 3,930 | ±0 | ±0% | 179,000 |
| 2020/12/04 | 3,925 | 3,950 | 3,910 | 3,930 | +10 | +0.3% | 117,300 |
| 2020/12/03 | 3,895 | 3,965 | 3,895 | 3,920 | +65 | +1.7% | 192,000 |
| 2020/12/02 | 3,865 | 3,910 | 3,820 | 3,855 | +5 | +0.1% | 271,900 |
| 2020/12/01 | 3,930 | 3,975 | 3,815 | 3,850 | -140 | -3.5% | 311,800 |
| 2020/11/30 | 3,970 | 3,990 | 3,845 | 3,990 | -15 | -0.4% | 747,000 |
| 2020/11/27 | 4,020 | 4,035 | 3,985 | 4,005 | +20 | +0.5% | 251,800 |
| 2020/11/26 | 3,980 | 4,005 | 3,935 | 3,985 | -20 | -0.5% | 136,200 |
| 2020/11/25 | 4,050 | 4,070 | 3,970 | 4,005 | +25 | +0.6% | 228,900 |
| 2020/11/24 | 4,005 | 4,045 | 3,975 | 3,980 | +45 | +1.1% | 242,500 |
| 2020/11/20 | 3,865 | 3,935 | 3,845 | 3,935 | +40 | +1% | 198,400 |
| 2020/11/19 | 3,810 | 3,900 | 3,810 | 3,895 | +100 | +2.6% | 259,200 |
| 2020/11/18 | 3,865 | 3,870 | 3,755 | 3,795 | -75 | -1.9% | 312,400 |
| 2020/11/17 | 3,870 | 3,885 | 3,835 | 3,870 | -5 | -0.1% | 283,800 |
| 2020/11/16 | 3,810 | 3,920 | 3,805 | 3,875 | +135 | +3.6% | 304,700 |
| 2020/11/13 | 3,840 | 3,840 | 3,715 | 3,740 | -85 | -2.2% | 222,400 |
| 2020/11/12 | 3,820 | 3,870 | 3,775 | 3,825 | -55 | -1.4% | 200,500 |
| 2020/11/11 | 3,950 | 3,965 | 3,835 | 3,880 | ±0 | ±0% | 282,300 |
| 2020/11/10 | 3,840 | 3,890 | 3,785 | 3,880 | +110 | +2.9% | 272,500 |
| 2020/11/09 | 3,790 | 3,855 | 3,755 | 3,770 | -15 | -0.4% | 224,800 |
| 2020/11/06 | 3,615 | 3,820 | 3,615 | 3,785 | -180 | -4.5% | 399,700 |
| 2020/11/05 | 3,855 | 3,980 | 3,835 | 3,965 | +100 | +2.6% | 215,900 |
| 2020/11/04 | 3,825 | 3,890 | 3,785 | 3,865 | +75 | +2% | 250,900 |
| 2020/11/02 | 3,780 | 3,835 | 3,765 | 3,790 | +25 | +0.7% | 314,900 |
| 2020/10/30 | 3,820 | 3,830 | 3,750 | 3,765 | -95 | -2.5% | 235,300 |
| 2020/10/29 | 3,690 | 3,860 | 3,690 | 3,860 | +145 | +3.9% | 248,000 |
| 2020/10/28 | 3,700 | 3,740 | 3,670 | 3,715 | +5 | +0.1% | 211,600 |
| 2020/10/27 | 3,740 | 3,740 | 3,695 | 3,710 | -40 | -1.1% | 173,900 |
| 2020/10/26 | 3,720 | 3,785 | 3,710 | 3,750 | -30 | -0.8% | 186,000 |
| 2020/10/23 | 3,770 | 3,805 | 3,750 | 3,780 | +10 | +0.3% | 196,100 |
| 2020/10/22 | 3,765 | 3,795 | 3,750 | 3,770 | -20 | -0.5% | 192,600 |
| 2020/10/21 | 3,825 | 3,840 | 3,780 | 3,790 | +70 | +1.9% | 210,600 |
| 2020/10/20 | 3,730 | 3,730 | 3,695 | 3,720 | -20 | -0.5% | 185,000 |
| 2020/10/19 | 3,735 | 3,765 | 3,725 | 3,740 | +25 | +0.7% | 153,500 |
| 2020/10/16 | 3,740 | 3,750 | 3,700 | 3,715 | -15 | -0.4% | 130,800 |
| 2020/10/15 | 3,750 | 3,760 | 3,710 | 3,730 | -25 | -0.7% | 251,800 |
| 2020/10/14 | 3,780 | 3,785 | 3,740 | 3,755 | -95 | -2.5% | 268,700 |
| 2020/10/13 | 3,995 | 4,000 | 3,845 | 3,850 | -140 | -3.5% | 388,200 |
| 2020/10/12 | 3,995 | 4,020 | 3,970 | 3,990 | -30 | -0.7% | 165,600 |
| 2020/10/09 | 4,025 | 4,030 | 3,975 | 4,020 | -5 | -0.1% | 188,800 |
| 2020/10/08 | 4,020 | 4,050 | 3,990 | 4,025 | +45 | +1.1% | 160,700 |
| 2020/10/07 | 4,025 | 4,035 | 3,970 | 3,980 | -80 | -2% | 235,800 |
| 2020/10/06 | 4,005 | 4,060 | 3,975 | 4,060 | +80 | +2% | 174,200 |
1151～
1200
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
