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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 5,890 | 5,950 | 5,850 | 5,900 | -30 | -0.5% | 255,500 |
| 2018/11/19 | 5,970 | 6,000 | 5,930 | 5,930 | -10 | -0.2% | 162,000 |
| 2018/11/16 | 5,960 | 5,980 | 5,910 | 5,940 | ±0 | ±0% | 277,600 |
| 2018/11/15 | 5,930 | 5,990 | 5,900 | 5,940 | -20 | -0.3% | 252,200 |
| 2018/11/14 | 5,950 | 6,010 | 5,930 | 5,960 | +80 | +1.4% | 439,200 |
| 2018/11/13 | 5,890 | 5,910 | 5,820 | 5,880 | -110 | -1.8% | 356,400 |
| 2018/11/12 | 6,040 | 6,110 | 5,960 | 5,990 | -70 | -1.2% | 405,200 |
| 2018/11/09 | 6,090 | 6,150 | 6,010 | 6,060 | -70 | -1.1% | 318,400 |
| 2018/11/08 | 6,090 | 6,190 | 6,060 | 6,130 | +60 | +1% | 345,100 |
| 2018/11/07 | 6,150 | 6,260 | 6,010 | 6,070 | +120 | +2% | 426,000 |
| 2018/11/06 | 5,800 | 5,990 | 5,780 | 5,950 | +220 | +3.8% | 351,900 |
| 2018/11/05 | 5,710 | 5,780 | 5,670 | 5,730 | ±0 | ±0% | 293,900 |
| 2018/11/02 | 5,750 | 5,800 | 5,670 | 5,730 | +30 | +0.5% | 395,800 |
| 2018/11/01 | 5,710 | 5,810 | 5,650 | 5,700 | -20 | -0.3% | 463,100 |
| 2018/10/31 | 5,540 | 5,760 | 5,540 | 5,720 | +200 | +3.6% | 605,100 |
| 2018/10/30 | 5,450 | 5,520 | 5,380 | 5,520 | +270 | +5.1% | 531,300 |
| 2018/10/29 | 5,270 | 5,400 | 5,240 | 5,250 | +60 | +1.2% | 407,100 |
| 2018/10/26 | 5,090 | 5,270 | 5,010 | 5,190 | +140 | +2.8% | 438,600 |
| 2018/10/25 | 5,130 | 5,200 | 5,040 | 5,050 | -130 | -2.5% | 248,600 |
| 2018/10/24 | 5,220 | 5,220 | 5,140 | 5,180 | ±0 | ±0% | 230,000 |
| 2018/10/23 | 5,250 | 5,280 | 5,160 | 5,180 | -100 | -1.9% | 257,000 |
| 2018/10/22 | 5,260 | 5,310 | 5,240 | 5,280 | -20 | -0.4% | 167,900 |
| 2018/10/19 | 5,220 | 5,310 | 5,200 | 5,300 | +20 | +0.4% | 220,600 |
| 2018/10/18 | 5,300 | 5,340 | 5,260 | 5,280 | +10 | +0.2% | 149,300 |
| 2018/10/17 | 5,270 | 5,300 | 5,200 | 5,270 | +50 | +1% | 212,100 |
| 2018/10/16 | 5,170 | 5,220 | 5,150 | 5,220 | +50 | +1% | 271,000 |
| 2018/10/15 | 5,260 | 5,260 | 5,160 | 5,170 | -60 | -1.1% | 185,500 |
| 2018/10/12 | 5,250 | 5,280 | 5,210 | 5,230 | -50 | -0.9% | 217,900 |
| 2018/10/11 | 5,350 | 5,360 | 5,220 | 5,280 | -170 | -3.1% | 261,700 |
| 2018/10/10 | 5,450 | 5,500 | 5,430 | 5,450 | -20 | -0.4% | 360,800 |
| 2018/10/09 | 5,500 | 5,530 | 5,440 | 5,470 | -40 | -0.7% | 287,600 |
| 2018/10/05 | 5,460 | 5,580 | 5,450 | 5,510 | +50 | +0.9% | 301,100 |
| 2018/10/04 | 5,520 | 5,560 | 5,460 | 5,460 | -50 | -0.9% | 266,100 |
| 2018/10/03 | 5,470 | 5,580 | 5,470 | 5,510 | +80 | +1.5% | 393,300 |
| 2018/10/02 | 5,370 | 5,470 | 5,350 | 5,430 | +70 | +1.3% | 239,000 |
| 2018/10/01 | 5,360 | 5,400 | 5,310 | 5,360 | -30 | -0.6% | 204,200 |
| 2018/09/28 | 5,380 | 5,410 | 5,330 | 5,390 | +70 | +1.3% | 292,000 |
| 2018/09/27 | 5,330 | 5,440 | 5,320 | 5,320 | -110 | -2% | 278,100 |
| 2018/09/26 | 5,300 | 5,450 | 5,300 | 5,430 | +130 | +2.5% | 309,900 |
| 2018/09/25 | 5,240 | 5,310 | 5,210 | 5,300 | +110 | +2.1% | 271,500 |
| 2018/09/21 | 5,210 | 5,230 | 5,160 | 5,190 | +20 | +0.4% | 282,500 |
| 2018/09/20 | 5,220 | 5,230 | 5,150 | 5,170 | +10 | +0.2% | 184,300 |
| 2018/09/19 | 5,180 | 5,190 | 5,100 | 5,160 | +40 | +0.8% | 194,000 |
| 2018/09/18 | 5,060 | 5,140 | 5,040 | 5,120 | +40 | +0.8% | 184,300 |
| 2018/09/14 | 5,070 | 5,130 | 5,060 | 5,080 | +60 | +1.2% | 242,900 |
| 2018/09/13 | 5,010 | 5,090 | 5,000 | 5,020 | +40 | +0.8% | 157,600 |
| 2018/09/12 | 5,000 | 5,000 | 4,940 | 4,980 | -40 | -0.8% | 209,000 |
| 2018/09/11 | 5,000 | 5,060 | 4,975 | 5,020 | +20 | +0.4% | 159,100 |
| 2018/09/10 | 4,975 | 5,030 | 4,965 | 5,000 | +5 | +0.1% | 153,000 |
| 2018/09/07 | 4,965 | 5,010 | 4,960 | 4,995 | -15 | -0.3% | 162,200 |
1651～
1700
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 | 89,800円 | +220.2% | +100.2% | 0.00% | 73.01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 | 260,400円 | +3.1% | +5.7% | 2.46% | 15.57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 | 222,200円 | +4.9% | -1.9% | 3.06% | 16.16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 | 546,200円 | +3.5% | +9.1% | 1.65% | 21.55倍 | 1.31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
