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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 4,545 | 4,560 | 4,495 | 4,500 | -65 | -1.4% | 135,200 |
| 2019/12/24 | 4,550 | 4,575 | 4,550 | 4,565 | +30 | +0.7% | 153,100 |
| 2019/12/23 | 4,530 | 4,545 | 4,520 | 4,535 | +5 | +0.1% | 97,800 |
| 2019/12/20 | 4,575 | 4,585 | 4,520 | 4,530 | -5 | -0.1% | 296,900 |
| 2019/12/19 | 4,510 | 4,595 | 4,505 | 4,535 | +5 | +0.1% | 345,700 |
| 2019/12/18 | 4,550 | 4,555 | 4,510 | 4,530 | -80 | -1.7% | 443,500 |
| 2019/12/17 | 4,605 | 4,650 | 4,570 | 4,610 | +5 | +0.1% | 571,500 |
| 2019/12/16 | 4,670 | 4,670 | 4,595 | 4,605 | -35 | -0.8% | 319,800 |
| 2019/12/13 | 4,705 | 4,720 | 4,625 | 4,640 | -10 | -0.2% | 434,700 |
| 2019/12/12 | 4,740 | 4,740 | 4,635 | 4,650 | -105 | -2.2% | 385,700 |
| 2019/12/11 | 4,740 | 4,770 | 4,710 | 4,755 | -30 | -0.6% | 330,400 |
| 2019/12/10 | 4,810 | 4,825 | 4,770 | 4,785 | -80 | -1.6% | 274,500 |
| 2019/12/09 | 4,860 | 4,875 | 4,825 | 4,865 | +40 | +0.8% | 145,200 |
| 2019/12/06 | 4,865 | 4,890 | 4,815 | 4,825 | -60 | -1.2% | 172,300 |
| 2019/12/05 | 4,885 | 4,905 | 4,850 | 4,885 | +5 | +0.1% | 202,500 |
| 2019/12/04 | 4,900 | 4,915 | 4,830 | 4,880 | -55 | -1.1% | 281,900 |
| 2019/12/03 | 4,785 | 4,985 | 4,760 | 4,935 | +45 | +0.9% | 509,800 |
| 2019/12/02 | 4,815 | 4,945 | 4,800 | 4,890 | +105 | +2.2% | 261,400 |
| 2019/11/29 | 4,950 | 4,960 | 4,785 | 4,785 | -175 | -3.5% | 428,000 |
| 2019/11/28 | 4,980 | 5,000 | 4,945 | 4,960 | -30 | -0.6% | 358,500 |
| 2019/11/27 | 5,200 | 5,200 | 4,980 | 4,990 | -180 | -3.5% | 503,900 |
| 2019/11/26 | 5,200 | 5,210 | 5,140 | 5,170 | -30 | -0.6% | 452,200 |
| 2019/11/25 | 5,140 | 5,210 | 5,130 | 5,200 | +100 | +2% | 169,500 |
| 2019/11/22 | 5,030 | 5,120 | 5,010 | 5,100 | +100 | +2% | 344,300 |
| 2019/11/21 | 5,050 | 5,080 | 4,955 | 5,000 | -100 | -2% | 382,800 |
| 2019/11/20 | 5,110 | 5,120 | 5,080 | 5,100 | -30 | -0.6% | 228,000 |
| 2019/11/19 | 5,090 | 5,150 | 5,080 | 5,130 | -10 | -0.2% | 274,800 |
| 2019/11/18 | 5,200 | 5,220 | 5,100 | 5,140 | -50 | -1% | 227,300 |
| 2019/11/15 | 5,220 | 5,270 | 5,170 | 5,190 | -20 | -0.4% | 244,200 |
| 2019/11/14 | 5,240 | 5,330 | 5,190 | 5,210 | -180 | -3.3% | 344,200 |
| 2019/11/13 | 5,530 | 5,540 | 5,360 | 5,390 | -110 | -2% | 214,600 |
| 2019/11/12 | 5,530 | 5,570 | 5,460 | 5,500 | -40 | -0.7% | 253,100 |
| 2019/11/11 | 5,590 | 5,610 | 5,510 | 5,540 | +10 | +0.2% | 198,400 |
| 2019/11/08 | 5,690 | 5,690 | 5,470 | 5,530 | -120 | -2.1% | 329,100 |
| 2019/11/07 | 5,910 | 5,990 | 5,620 | 5,650 | -270 | -4.6% | 399,300 |
| 2019/11/06 | 5,840 | 6,020 | 5,750 | 5,920 | +160 | +2.8% | 311,900 |
| 2019/11/05 | 5,720 | 5,830 | 5,690 | 5,760 | +140 | +2.5% | 249,400 |
| 2019/11/01 | 5,780 | 5,790 | 5,620 | 5,620 | -180 | -3.1% | 218,600 |
| 2019/10/31 | 5,840 | 5,850 | 5,760 | 5,800 | -140 | -2.4% | 245,900 |
| 2019/10/30 | 5,870 | 5,950 | 5,860 | 5,940 | +40 | +0.7% | 411,400 |
| 2019/10/29 | 5,930 | 5,960 | 5,880 | 5,900 | +60 | +1% | 166,800 |
| 2019/10/28 | 5,980 | 5,980 | 5,800 | 5,840 | -100 | -1.7% | 197,800 |
| 2019/10/25 | 5,820 | 6,050 | 5,810 | 5,940 | +140 | +2.4% | 323,300 |
| 2019/10/24 | 5,860 | 5,860 | 5,750 | 5,800 | -80 | -1.4% | 141,600 |
| 2019/10/23 | 5,730 | 5,900 | 5,720 | 5,880 | +150 | +2.6% | 231,800 |
| 2019/10/21 | 5,790 | 5,830 | 5,720 | 5,730 | -50 | -0.9% | 152,000 |
| 2019/10/18 | 5,870 | 5,890 | 5,780 | 5,780 | -80 | -1.4% | 169,700 |
| 2019/10/17 | 5,900 | 5,900 | 5,830 | 5,860 | -30 | -0.5% | 146,000 |
| 2019/10/16 | 6,000 | 6,040 | 5,870 | 5,890 | -10 | -0.2% | 286,100 |
| 2019/10/15 | 5,950 | 5,960 | 5,880 | 5,900 | +90 | +1.5% | 192,600 |
1201～
1250
件表示中 / 3586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 | 493,600円 | +0.2% | -10.6% | 2.03% | 10.92倍 | 0.85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 |
| アルフレッサＨＤ | 227,400円 | +3.7% | 0.0% | 2.77% | 15.18倍 | 0.87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 | 187,600円 | +6.4% | +10.0% | 1.73% | 8.00倍 | 1.16倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。合成樹脂、鉱物原料等も。水素事業を次の柱に育成 |
| 長瀬産 | 318,700円 | +4.4% | +15.1% | 2.82% | 12.35倍 | 0.85倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの旧林原も |
| 東邦ＨＤ | 440,000円 | +1.0% | -7.7% | 1.48% | 22.84倍 | 1.09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
