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 |
|---|---|---|---|---|---|---|---|
| 2020/05/27 | 3,655 | 3,800 | 3,655 | 3,785 | +115 | +3.1% | 404,700 |
| 2020/05/26 | 3,655 | 3,695 | 3,615 | 3,670 | -15 | -0.4% | 376,800 |
| 2020/05/25 | 3,645 | 3,700 | 3,630 | 3,685 | +50 | +1.4% | 186,700 |
| 2020/05/22 | 3,700 | 3,725 | 3,635 | 3,635 | -80 | -2.2% | 198,900 |
| 2020/05/21 | 3,715 | 3,745 | 3,670 | 3,715 | -25 | -0.7% | 209,000 |
| 2020/05/20 | 3,650 | 3,745 | 3,650 | 3,740 | +15 | +0.4% | 269,000 |
| 2020/05/19 | 3,750 | 3,750 | 3,695 | 3,725 | +10 | +0.3% | 189,100 |
| 2020/05/18 | 3,695 | 3,750 | 3,680 | 3,715 | +45 | +1.2% | 246,300 |
| 2020/05/15 | 3,660 | 3,700 | 3,595 | 3,670 | +55 | +1.5% | 289,000 |
| 2020/05/14 | 3,725 | 3,755 | 3,615 | 3,615 | -115 | -3.1% | 330,300 |
| 2020/05/13 | 3,665 | 3,750 | 3,665 | 3,730 | +10 | +0.3% | 330,000 |
| 2020/05/12 | 3,730 | 3,860 | 3,715 | 3,720 | -255 | -6.4% | 577,300 |
| 2020/05/11 | 4,090 | 4,100 | 3,975 | 3,975 | -120 | -2.9% | 241,000 |
| 2020/05/08 | 4,105 | 4,120 | 4,050 | 4,095 | +60 | +1.5% | 207,300 |
| 2020/05/07 | 4,045 | 4,085 | 4,020 | 4,035 | -25 | -0.6% | 291,800 |
| 2020/05/01 | 4,105 | 4,130 | 3,985 | 4,060 | -100 | -2.4% | 318,300 |
| 2020/04/30 | 4,055 | 4,195 | 4,010 | 4,160 | +180 | +4.5% | 632,100 |
| 2020/04/28 | 3,935 | 4,045 | 3,865 | 3,980 | +35 | +0.9% | 519,900 |
| 2020/04/27 | 3,980 | 3,985 | 3,925 | 3,945 | -15 | -0.4% | 185,400 |
| 2020/04/24 | 3,970 | 3,990 | 3,925 | 3,960 | -10 | -0.3% | 412,900 |
| 2020/04/23 | 3,970 | 3,995 | 3,940 | 3,970 | +40 | +1% | 253,300 |
| 2020/04/22 | 3,945 | 3,980 | 3,925 | 3,930 | -40 | -1% | 215,700 |
| 2020/04/21 | 3,945 | 3,995 | 3,890 | 3,970 | -5 | -0.1% | 264,300 |
| 2020/04/20 | 4,025 | 4,070 | 3,965 | 3,975 | -100 | -2.5% | 206,500 |
| 2020/04/17 | 4,170 | 4,180 | 4,040 | 4,075 | -35 | -0.9% | 244,500 |
| 2020/04/16 | 4,120 | 4,140 | 4,050 | 4,110 | -15 | -0.4% | 303,000 |
| 2020/04/15 | 4,150 | 4,170 | 4,095 | 4,125 | -60 | -1.4% | 278,700 |
| 2020/04/14 | 4,130 | 4,190 | 4,100 | 4,185 | +40 | +1% | 279,300 |
| 2020/04/13 | 4,120 | 4,185 | 4,115 | 4,145 | -15 | -0.4% | 181,200 |
| 2020/04/10 | 4,070 | 4,175 | 4,015 | 4,160 | +80 | +2% | 198,300 |
| 2020/04/09 | 4,095 | 4,145 | 3,995 | 4,080 | -50 | -1.2% | 284,900 |
| 2020/04/08 | 4,130 | 4,230 | 4,065 | 4,130 | +165 | +4.2% | 513,400 |
| 2020/04/07 | 4,000 | 4,050 | 3,875 | 3,965 | +100 | +2.6% | 473,400 |
| 2020/04/06 | 3,715 | 3,890 | 3,680 | 3,865 | +205 | +5.6% | 403,500 |
| 2020/04/03 | 3,630 | 3,775 | 3,620 | 3,660 | -10 | -0.3% | 298,600 |
| 2020/04/02 | 3,715 | 3,810 | 3,670 | 3,670 | -115 | -3% | 370,800 |
| 2020/04/01 | 3,940 | 3,960 | 3,755 | 3,785 | -150 | -3.8% | 366,800 |
| 2020/03/31 | 4,330 | 4,330 | 3,920 | 3,935 | -415 | -9.5% | 682,400 |
| 2020/03/30 | 4,190 | 4,365 | 4,145 | 4,350 | +190 | +4.6% | 526,800 |
| 2020/03/27 | 4,035 | 4,160 | 4,005 | 4,160 | +315 | +8.2% | 526,500 |
| 2020/03/26 | 3,780 | 3,900 | 3,685 | 3,845 | +45 | +1.2% | 427,700 |
| 2020/03/25 | 3,695 | 3,835 | 3,665 | 3,800 | +225 | +6.3% | 365,100 |
| 2020/03/24 | 3,670 | 3,670 | 3,525 | 3,575 | -45 | -1.2% | 550,500 |
| 2020/03/23 | 3,555 | 3,665 | 3,515 | 3,620 | +65 | +1.8% | 768,300 |
| 2020/03/19 | 3,610 | 3,665 | 3,495 | 3,555 | +80 | +2.3% | 1,053,200 |
| 2020/03/18 | 3,480 | 3,570 | 3,425 | 3,475 | +45 | +1.3% | 802,800 |
| 2020/03/17 | 3,280 | 3,460 | 3,190 | 3,430 | +90 | +2.7% | 754,000 |
| 2020/03/16 | 3,335 | 3,445 | 3,315 | 3,340 | +75 | +2.3% | 534,300 |
| 2020/03/13 | 3,320 | 3,350 | 3,175 | 3,265 | -265 | -7.5% | 628,500 |
| 2020/03/12 | 3,560 | 3,610 | 3,465 | 3,530 | -100 | -2.8% | 701,200 |
1201～
1250
件表示中 / 3684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 | 489,300円 | +0.2% | -10.6% | 2.04% | 10.59倍 | 0.82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 | 236,600円 | +2.9% | +2.2% | 2.54% | 14.69倍 | 0.80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 | 212,800円 | +3.7% | 0.0% | 2.96% | 13.82倍 | 0.79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 | 477,000円 | +1.0% | -7.7% | 1.36% | 17.66倍 | 1.14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 |
| マクニカＨＤ | 181,700円 | +1.1% | -32.2% | 3.85% | 10.81倍 | 1.31倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
市場注目の銘柄
チャート関連のコラム
