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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,150 | 5,214 | 5,146 | 5,181 | +61 | +1.2% | 189,200 |
| 2024/08/20 | 5,137 | 5,160 | 5,066 | 5,120 | +16 | +0.3% | 159,700 |
| 2024/08/19 | 5,140 | 5,161 | 5,022 | 5,104 | -68 | -1.3% | 290,200 |
| 2024/08/16 | 5,197 | 5,207 | 5,133 | 5,172 | +138 | +2.7% | 298,200 |
| 2024/08/15 | 5,042 | 5,049 | 4,966 | 5,034 | +48 | +1% | 208,200 |
| 2024/08/14 | 4,969 | 5,020 | 4,885 | 4,986 | +34 | +0.7% | 368,700 |
| 2024/08/13 | 4,910 | 4,990 | 4,814 | 4,952 | -293 | -5.6% | 465,000 |
| 2024/08/09 | 5,334 | 5,362 | 5,183 | 5,245 | +60 | +1.2% | 378,500 |
| 2024/08/08 | 5,151 | 5,301 | 5,135 | 5,185 | +35 | +0.7% | 307,300 |
| 2024/08/07 | 5,112 | 5,346 | 5,112 | 5,150 | -40 | -0.8% | 301,000 |
| 2024/08/06 | 5,096 | 5,243 | 4,990 | 5,190 | +424 | +8.9% | 401,800 |
| 2024/08/05 | 4,953 | 5,068 | 4,698 | 4,766 | -287 | -5.7% | 511,100 |
| 2024/08/02 | 5,290 | 5,290 | 5,022 | 5,053 | -322 | -6% | 295,800 |
| 2024/08/01 | 5,410 | 5,434 | 5,267 | 5,375 | -125 | -2.3% | 265,000 |
| 2024/07/31 | 5,400 | 5,500 | 5,344 | 5,500 | +118 | +2.2% | 424,900 |
| 2024/07/30 | 5,549 | 5,549 | 5,382 | 5,382 | -139 | -2.5% | 215,400 |
| 2024/07/29 | 5,482 | 5,543 | 5,427 | 5,521 | +44 | +0.8% | 466,000 |
| 2024/07/26 | 5,451 | 5,521 | 5,393 | 5,477 | +60 | +1.1% | 312,300 |
| 2024/07/25 | 5,425 | 5,479 | 5,348 | 5,417 | -19 | -0.3% | 519,200 |
| 2024/07/24 | 5,378 | 5,446 | 5,369 | 5,436 | +38 | +0.7% | 452,100 |
| 2024/07/23 | 5,300 | 5,449 | 5,241 | 5,398 | +169 | +3.2% | 416,600 |
| 2024/07/22 | 5,275 | 5,275 | 5,205 | 5,229 | -6 | -0.1% | 238,200 |
| 2024/07/19 | 5,220 | 5,239 | 5,166 | 5,235 | +23 | +0.4% | 281,800 |
| 2024/07/18 | 5,180 | 5,237 | 5,165 | 5,212 | +48 | +0.9% | 298,200 |
| 2024/07/17 | 5,155 | 5,187 | 5,123 | 5,164 | +16 | +0.3% | 293,500 |
| 2024/07/16 | 5,150 | 5,187 | 5,124 | 5,148 | -36 | -0.7% | 196,600 |
| 2024/07/12 | 5,164 | 5,197 | 5,119 | 5,184 | -12 | -0.2% | 275,600 |
| 2024/07/11 | 5,288 | 5,299 | 5,196 | 5,196 | -39 | -0.7% | 305,000 |
| 2024/07/10 | 5,035 | 5,250 | 5,035 | 5,235 | +200 | +4% | 474,500 |
| 2024/07/09 | 4,950 | 5,055 | 4,896 | 5,035 | +273 | +5.7% | 556,000 |
| 2024/07/08 | 4,792 | 4,814 | 4,731 | 4,762 | -29 | -0.6% | 211,900 |
| 2024/07/05 | 4,802 | 4,859 | 4,775 | 4,791 | -9 | -0.2% | 197,200 |
| 2024/07/04 | 4,800 | 4,809 | 4,766 | 4,800 | +8 | +0.2% | 164,900 |
| 2024/07/03 | 4,835 | 4,885 | 4,787 | 4,792 | -65 | -1.3% | 228,600 |
| 2024/07/02 | 4,870 | 4,894 | 4,805 | 4,857 | +1 | ±0% | 268,600 |
| 2024/07/01 | 4,920 | 4,920 | 4,833 | 4,856 | -33 | -0.7% | 228,400 |
| 2024/06/28 | 4,821 | 4,889 | 4,821 | 4,889 | +69 | +1.4% | 277,500 |
| 2024/06/27 | 4,807 | 4,858 | 4,788 | 4,820 | -47 | -1% | 237,000 |
| 2024/06/26 | 4,923 | 4,925 | 4,837 | 4,867 | -68 | -1.4% | 279,800 |
| 2024/06/25 | 4,828 | 4,944 | 4,822 | 4,935 | +226 | +4.8% | 558,000 |
| 2024/06/24 | 4,555 | 4,746 | 4,555 | 4,709 | +173 | +3.8% | 371,000 |
| 2024/06/21 | 4,508 | 4,561 | 4,481 | 4,536 | +56 | +1.3% | 410,500 |
| 2024/06/20 | 4,535 | 4,538 | 4,443 | 4,480 | -102 | -2.2% | 308,500 |
| 2024/06/19 | 4,607 | 4,615 | 4,570 | 4,582 | -78 | -1.7% | 140,000 |
| 2024/06/18 | 4,659 | 4,683 | 4,626 | 4,660 | +31 | +0.7% | 175,600 |
| 2024/06/17 | 4,628 | 4,630 | 4,565 | 4,629 | -6 | -0.1% | 178,200 |
| 2024/06/14 | 4,600 | 4,674 | 4,583 | 4,635 | +16 | +0.3% | 251,200 |
| 2024/06/13 | 4,626 | 4,656 | 4,594 | 4,619 | -4 | -0.1% | 196,600 |
| 2024/06/12 | 4,628 | 4,651 | 4,584 | 4,623 | -8 | -0.2% | 231,700 |
| 2024/06/11 | 4,656 | 4,715 | 4,623 | 4,631 | -32 | -0.7% | 158,700 |
151～
200
件表示中 / 3673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 | 484,500円 | +0.2% | -10.6% | 2.06% | 10.49倍 | 0.81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 | 231,200円 | +2.9% | +2.2% | 2.60% | 14.35倍 | 0.78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 | 206,000円 | +3.7% | 0.0% | 3.06% | 13.38倍 | 0.76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 | 442,700円 | +1.0% | -7.7% | 1.47% | 16.39倍 | 1.06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 | 175,900円 | +1.1% | -32.2% | 3.98% | 10.46倍 | 1.26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
