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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 4,721 | 4,746 | 4,667 | 4,679 | -42 | -0.9% | 225,000 |
| 2024/12/17 | 4,724 | 4,766 | 4,696 | 4,721 | -20 | -0.4% | 220,800 |
| 2024/12/16 | 4,710 | 4,750 | 4,685 | 4,741 | +31 | +0.7% | 121,000 |
| 2024/12/13 | 4,625 | 4,743 | 4,613 | 4,710 | +27 | +0.6% | 257,400 |
| 2024/12/12 | 4,693 | 4,726 | 4,669 | 4,683 | -10 | -0.2% | 253,700 |
| 2024/12/11 | 4,723 | 4,747 | 4,674 | 4,693 | -30 | -0.6% | 224,900 |
| 2024/12/10 | 4,750 | 4,763 | 4,705 | 4,723 | +13 | +0.3% | 208,200 |
| 2024/12/09 | 4,698 | 4,747 | 4,691 | 4,710 | +41 | +0.9% | 159,600 |
| 2024/12/06 | 4,689 | 4,704 | 4,632 | 4,669 | -11 | -0.2% | 200,000 |
| 2024/12/05 | 4,701 | 4,733 | 4,670 | 4,680 | -20 | -0.4% | 192,600 |
| 2024/12/04 | 4,708 | 4,742 | 4,678 | 4,700 | -49 | -1% | 212,200 |
| 2024/12/03 | 4,700 | 4,807 | 4,700 | 4,749 | +50 | +1.1% | 306,300 |
| 2024/12/02 | 4,667 | 4,716 | 4,629 | 4,699 | +17 | +0.4% | 212,300 |
| 2024/11/29 | 4,676 | 4,709 | 4,662 | 4,682 | -36 | -0.8% | 140,500 |
| 2024/11/28 | 4,700 | 4,732 | 4,660 | 4,718 | +10 | +0.2% | 175,200 |
| 2024/11/27 | 4,750 | 4,770 | 4,646 | 4,708 | -42 | -0.9% | 204,300 |
| 2024/11/26 | 4,765 | 4,810 | 4,716 | 4,750 | -29 | -0.6% | 169,200 |
| 2024/11/25 | 4,936 | 4,936 | 4,765 | 4,779 | -157 | -3.2% | 234,200 |
| 2024/11/22 | 4,848 | 4,950 | 4,848 | 4,936 | +78 | +1.6% | 226,700 |
| 2024/11/21 | 4,873 | 4,940 | 4,846 | 4,858 | +8 | +0.2% | 187,100 |
| 2024/11/20 | 4,822 | 4,888 | 4,772 | 4,850 | +25 | +0.5% | 247,600 |
| 2024/11/19 | 4,800 | 4,872 | 4,800 | 4,825 | +59 | +1.2% | 312,600 |
| 2024/11/18 | 4,989 | 5,002 | 4,766 | 4,766 | -311 | -6.1% | 291,200 |
| 2024/11/15 | 5,178 | 5,193 | 5,015 | 5,077 | -1 | ±0% | 230,600 |
| 2024/11/14 | 5,052 | 5,166 | 5,030 | 5,078 | -27 | -0.5% | 254,000 |
| 2024/11/13 | 5,232 | 5,278 | 5,075 | 5,105 | -92 | -1.8% | 422,600 |
| 2024/11/12 | 4,879 | 5,286 | 4,845 | 5,197 | +320 | +6.6% | 455,600 |
| 2024/11/11 | 4,840 | 4,883 | 4,811 | 4,877 | -31 | -0.6% | 200,000 |
| 2024/11/08 | 4,889 | 4,935 | 4,850 | 4,908 | +19 | +0.4% | 229,500 |
| 2024/11/07 | 4,836 | 4,936 | 4,806 | 4,889 | +90 | +1.9% | 260,100 |
| 2024/11/06 | 4,933 | 4,949 | 4,791 | 4,799 | -114 | -2.3% | 202,200 |
| 2024/11/05 | 4,848 | 4,913 | 4,799 | 4,913 | +113 | +2.4% | 167,500 |
| 2024/11/01 | 4,935 | 4,960 | 4,785 | 4,800 | -206 | -4.1% | 159,400 |
| 2024/10/31 | 4,974 | 5,033 | 4,935 | 5,006 | +55 | +1.1% | 255,300 |
| 2024/10/30 | 4,941 | 4,973 | 4,889 | 4,951 | +26 | +0.5% | 943,300 |
| 2024/10/29 | 4,930 | 4,956 | 4,896 | 4,925 | -5 | -0.1% | 148,700 |
| 2024/10/28 | 4,979 | 4,996 | 4,917 | 4,930 | -28 | -0.6% | 152,400 |
| 2024/10/25 | 5,065 | 5,074 | 4,938 | 4,958 | -80 | -1.6% | 120,100 |
| 2024/10/24 | 5,058 | 5,094 | 5,037 | 5,038 | -20 | -0.4% | 237,200 |
| 2024/10/23 | 5,142 | 5,171 | 5,055 | 5,058 | -91 | -1.8% | 103,600 |
| 2024/10/22 | 5,191 | 5,207 | 5,135 | 5,149 | -84 | -1.6% | 147,900 |
| 2024/10/21 | 5,190 | 5,249 | 5,146 | 5,233 | +43 | +0.8% | 259,300 |
| 2024/10/18 | 5,240 | 5,249 | 5,180 | 5,190 | -50 | -1% | 199,800 |
| 2024/10/17 | 5,265 | 5,265 | 5,206 | 5,240 | +6 | +0.1% | 148,100 |
| 2024/10/16 | 5,240 | 5,329 | 5,209 | 5,234 | -49 | -0.9% | 140,700 |
| 2024/10/15 | 5,314 | 5,323 | 5,246 | 5,283 | -31 | -0.6% | 169,400 |
| 2024/10/11 | 5,328 | 5,338 | 5,273 | 5,314 | -70 | -1.3% | 210,200 |
| 2024/10/10 | 5,399 | 5,400 | 5,345 | 5,384 | +2 | ±0% | 143,300 |
| 2024/10/09 | 5,350 | 5,382 | 5,290 | 5,382 | +100 | +1.9% | 214,900 |
| 2024/10/08 | 5,200 | 5,282 | 5,165 | 5,282 | +35 | +0.7% | 193,500 |
101～
150
件表示中 / 3704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 | 519,700円 | +2.8% | -9.6% | 1.92% | 11.42倍 | 0.92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 | 91,000円 | +220.2% | +33.5% | 0.00% | 69.89倍 | 26.81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 | 225,100円 | +3.1% | +5.7% | 2.84% | 13.56倍 | 0.76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 | 192,700円 | +4.9% | -1.9% | 3.53% | 14.01倍 | 0.73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 | 145,200円 | +6.1% | +2.6% | 3.24% | 6.85倍 | 0.86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
