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 |
|---|---|---|---|---|---|---|---|
| 2019/02/26 | 5,900 | 5,990 | 5,850 | 5,980 | +50 | +0.8% | 323,500 |
| 2019/02/25 | 5,910 | 5,970 | 5,900 | 5,930 | +50 | +0.9% | 172,200 |
| 2019/02/22 | 5,980 | 5,990 | 5,870 | 5,880 | -110 | -1.8% | 185,900 |
| 2019/02/21 | 5,980 | 6,030 | 5,920 | 5,990 | -20 | -0.3% | 254,800 |
| 2019/02/20 | 5,980 | 6,050 | 5,960 | 6,010 | +30 | +0.5% | 292,300 |
| 2019/02/19 | 5,910 | 6,000 | 5,880 | 5,980 | +80 | +1.4% | 204,000 |
| 2019/02/18 | 5,900 | 5,950 | 5,890 | 5,900 | +30 | +0.5% | 179,000 |
| 2019/02/15 | 5,850 | 5,880 | 5,790 | 5,870 | +30 | +0.5% | 210,000 |
| 2019/02/14 | 5,720 | 5,860 | 5,700 | 5,840 | +140 | +2.5% | 271,300 |
| 2019/02/13 | 5,760 | 5,770 | 5,690 | 5,700 | -130 | -2.2% | 296,200 |
| 2019/02/12 | 5,650 | 5,860 | 5,620 | 5,830 | +200 | +3.6% | 367,700 |
| 2019/02/08 | 5,530 | 5,650 | 5,500 | 5,630 | +50 | +0.9% | 230,200 |
| 2019/02/07 | 5,660 | 5,660 | 5,540 | 5,580 | -120 | -2.1% | 210,400 |
| 2019/02/06 | 5,700 | 5,770 | 5,670 | 5,700 | ±0 | ±0% | 234,500 |
| 2019/02/05 | 5,780 | 5,800 | 5,680 | 5,700 | -100 | -1.7% | 246,800 |
| 2019/02/04 | 5,770 | 5,860 | 5,730 | 5,800 | +50 | +0.9% | 225,300 |
| 2019/02/01 | 5,710 | 5,770 | 5,670 | 5,750 | +50 | +0.9% | 252,800 |
| 2019/01/31 | 5,800 | 5,800 | 5,700 | 5,700 | -30 | -0.5% | 329,100 |
| 2019/01/30 | 5,760 | 5,760 | 5,690 | 5,730 | -30 | -0.5% | 245,300 |
| 2019/01/29 | 5,700 | 5,770 | 5,670 | 5,760 | +20 | +0.3% | 183,300 |
| 2019/01/28 | 5,710 | 5,810 | 5,700 | 5,740 | -40 | -0.7% | 152,800 |
| 2019/01/25 | 5,810 | 5,810 | 5,740 | 5,780 | -60 | -1% | 229,400 |
| 2019/01/24 | 5,850 | 5,880 | 5,780 | 5,840 | +50 | +0.9% | 255,400 |
| 2019/01/23 | 5,810 | 5,840 | 5,760 | 5,790 | -10 | -0.2% | 291,900 |
| 2019/01/22 | 5,830 | 5,850 | 5,750 | 5,800 | -10 | -0.2% | 176,800 |
| 2019/01/21 | 5,810 | 5,890 | 5,790 | 5,810 | +10 | +0.2% | 151,100 |
| 2019/01/18 | 6,030 | 6,050 | 5,800 | 5,800 | -150 | -2.5% | 266,600 |
| 2019/01/17 | 5,800 | 5,970 | 5,790 | 5,950 | +190 | +3.3% | 309,800 |
| 2019/01/16 | 5,900 | 5,910 | 5,720 | 5,760 | ±0 | ±0% | 221,300 |
| 2019/01/15 | 5,750 | 5,820 | 5,700 | 5,760 | -50 | -0.9% | 169,400 |
| 2019/01/11 | 5,850 | 5,890 | 5,790 | 5,810 | +10 | +0.2% | 267,100 |
| 2019/01/10 | 5,840 | 5,890 | 5,750 | 5,800 | -30 | -0.5% | 256,300 |
| 2019/01/09 | 5,790 | 5,890 | 5,780 | 5,830 | +120 | +2.1% | 276,100 |
| 2019/01/08 | 5,700 | 5,790 | 5,680 | 5,710 | +10 | +0.2% | 235,600 |
| 2019/01/07 | 5,760 | 5,790 | 5,650 | 5,700 | +90 | +1.6% | 215,400 |
| 2019/01/04 | 5,490 | 5,620 | 5,460 | 5,610 | +20 | +0.4% | 337,700 |
| 2018/12/28 | 5,710 | 5,710 | 5,550 | 5,590 | -70 | -1.2% | 171,600 |
| 2018/12/27 | 5,520 | 5,690 | 5,520 | 5,660 | +280 | +5.2% | 253,500 |
| 2018/12/26 | 5,390 | 5,460 | 5,290 | 5,380 | +20 | +0.4% | 236,700 |
| 2018/12/25 | 5,500 | 5,510 | 5,310 | 5,360 | -240 | -4.3% | 208,600 |
| 2018/12/21 | 5,790 | 5,800 | 5,520 | 5,600 | -210 | -3.6% | 486,200 |
| 2018/12/20 | 5,900 | 5,940 | 5,780 | 5,810 | -100 | -1.7% | 233,400 |
| 2018/12/19 | 5,910 | 5,940 | 5,870 | 5,910 | -30 | -0.5% | 323,200 |
| 2018/12/18 | 6,010 | 6,060 | 5,930 | 5,940 | -130 | -2.1% | 285,800 |
| 2018/12/17 | 6,060 | 6,090 | 5,990 | 6,070 | -60 | -1% | 257,000 |
| 2018/12/14 | 6,140 | 6,230 | 6,090 | 6,130 | +10 | +0.2% | 445,200 |
| 2018/12/13 | 6,050 | 6,150 | 5,980 | 6,120 | +80 | +1.3% | 315,000 |
| 2018/12/12 | 6,000 | 6,080 | 5,940 | 6,040 | +30 | +0.5% | 518,200 |
| 2018/12/11 | 6,090 | 6,130 | 5,970 | 6,010 | -50 | -0.8% | 277,200 |
| 2018/12/10 | 6,060 | 6,090 | 5,960 | 6,060 | -40 | -0.7% | 189,200 |
1501～
1550
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 | 489,600円 | +0.2% | -10.6% | 2.04% | 10.60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 | 237,600円 | +2.9% | +2.2% | 2.53% | 14.75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 | 213,000円 | +3.7% | 0.0% | 2.96% | 13.83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 | 470,800円 | +1.0% | -7.7% | 1.38% | 17.43倍 | 1.13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 | 182,600円 | +1.1% | -32.2% | 3.83% | 10.86倍 | 1.32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
