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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 3,680 | 3,715 | 3,680 | 3,710 | +40 | +1.1% | 209,800 |
| 2017/06/21 | 3,655 | 3,675 | 3,620 | 3,670 | -10 | -0.3% | 255,700 |
| 2017/06/20 | 3,685 | 3,710 | 3,680 | 3,680 | ±0 | ±0% | 187,500 |
| 2017/06/19 | 3,680 | 3,690 | 3,660 | 3,680 | +40 | +1.1% | 150,600 |
| 2017/06/16 | 3,640 | 3,665 | 3,630 | 3,640 | +30 | +0.8% | 272,200 |
| 2017/06/15 | 3,565 | 3,615 | 3,545 | 3,610 | +45 | +1.3% | 223,200 |
| 2017/06/14 | 3,585 | 3,595 | 3,560 | 3,565 | -5 | -0.1% | 249,200 |
| 2017/06/13 | 3,495 | 3,575 | 3,485 | 3,570 | +65 | +1.9% | 281,400 |
| 2017/06/12 | 3,475 | 3,530 | 3,475 | 3,505 | +30 | +0.9% | 199,200 |
| 2017/06/09 | 3,455 | 3,495 | 3,455 | 3,475 | +5 | +0.1% | 406,200 |
| 2017/06/08 | 3,495 | 3,500 | 3,460 | 3,470 | -20 | -0.6% | 261,800 |
| 2017/06/07 | 3,480 | 3,525 | 3,470 | 3,490 | +35 | +1% | 529,500 |
| 2017/06/06 | 3,485 | 3,510 | 3,445 | 3,455 | -100 | -2.8% | 478,400 |
| 2017/06/05 | 3,545 | 3,570 | 3,505 | 3,555 | -45 | -1.3% | 319,000 |
| 2017/06/02 | 3,535 | 3,600 | 3,490 | 3,600 | +75 | +2.1% | 468,100 |
| 2017/06/01 | 3,630 | 3,630 | 3,435 | 3,525 | -115 | -3.2% | 943,100 |
| 2017/05/31 | 3,615 | 3,640 | 3,600 | 3,640 | ±0 | ±0% | 598,600 |
| 2017/05/30 | 3,600 | 3,640 | 3,595 | 3,640 | +50 | +1.4% | 239,600 |
| 2017/05/29 | 3,620 | 3,635 | 3,590 | 3,590 | -30 | -0.8% | 117,800 |
| 2017/05/26 | 3,620 | 3,645 | 3,615 | 3,620 | -10 | -0.3% | 235,100 |
| 2017/05/25 | 3,630 | 3,640 | 3,620 | 3,630 | ±0 | ±0% | 163,000 |
| 2017/05/24 | 3,660 | 3,675 | 3,610 | 3,630 | ±0 | ±0% | 218,900 |
| 2017/05/23 | 3,610 | 3,650 | 3,605 | 3,630 | +30 | +0.8% | 330,000 |
| 2017/05/22 | 3,550 | 3,605 | 3,545 | 3,600 | +45 | +1.3% | 309,400 |
| 2017/05/19 | 3,545 | 3,565 | 3,505 | 3,555 | +30 | +0.9% | 525,600 |
| 2017/05/18 | 3,540 | 3,590 | 3,520 | 3,525 | -5 | -0.1% | 522,100 |
| 2017/05/17 | 3,510 | 3,540 | 3,505 | 3,530 | -50 | -1.4% | 445,400 |
| 2017/05/16 | 3,550 | 3,590 | 3,515 | 3,580 | +10 | +0.3% | 515,100 |
| 2017/05/15 | 3,565 | 3,595 | 3,550 | 3,570 | -25 | -0.7% | 364,700 |
| 2017/05/12 | 3,645 | 3,690 | 3,570 | 3,595 | -35 | -1% | 794,400 |
| 2017/05/11 | 3,855 | 3,915 | 3,535 | 3,630 | -290 | -7.4% | 1,105,000 |
| 2017/05/10 | 3,900 | 3,935 | 3,880 | 3,920 | +45 | +1.2% | 358,800 |
| 2017/05/09 | 3,875 | 3,890 | 3,860 | 3,875 | +15 | +0.4% | 264,700 |
| 2017/05/08 | 3,785 | 3,870 | 3,775 | 3,860 | +90 | +2.4% | 273,100 |
| 2017/05/02 | 3,750 | 3,785 | 3,740 | 3,770 | +45 | +1.2% | 256,900 |
| 2017/05/01 | 3,705 | 3,730 | 3,670 | 3,725 | +40 | +1.1% | 168,200 |
| 2017/04/28 | 3,690 | 3,715 | 3,665 | 3,685 | +5 | +0.1% | 263,700 |
| 2017/04/27 | 3,690 | 3,705 | 3,660 | 3,680 | -45 | -1.2% | 248,600 |
| 2017/04/26 | 3,740 | 3,750 | 3,695 | 3,725 | +15 | +0.4% | 182,300 |
| 2017/04/25 | 3,670 | 3,715 | 3,655 | 3,710 | +20 | +0.5% | 224,100 |
| 2017/04/24 | 3,700 | 3,720 | 3,675 | 3,690 | +50 | +1.4% | 180,600 |
| 2017/04/21 | 3,595 | 3,650 | 3,595 | 3,640 | +60 | +1.7% | 234,200 |
| 2017/04/20 | 3,580 | 3,610 | 3,545 | 3,580 | -30 | -0.8% | 239,900 |
| 2017/04/19 | 3,565 | 3,625 | 3,560 | 3,610 | +20 | +0.6% | 272,400 |
| 2017/04/18 | 3,615 | 3,635 | 3,560 | 3,590 | -15 | -0.4% | 183,700 |
| 2017/04/17 | 3,540 | 3,610 | 3,540 | 3,605 | +60 | +1.7% | 217,000 |
| 2017/04/14 | 3,570 | 3,595 | 3,545 | 3,545 | -25 | -0.7% | 233,900 |
| 2017/04/13 | 3,530 | 3,580 | 3,520 | 3,570 | +15 | +0.4% | 376,100 |
| 2017/04/12 | 3,570 | 3,580 | 3,515 | 3,555 | -15 | -0.4% | 348,600 |
| 2017/04/11 | 3,490 | 3,580 | 3,490 | 3,570 | +80 | +2.3% | 485,800 |
2001～
2050
件表示中 / 3773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 | 583,300円 | +2.8% | -9.6% | 1.71% | 12.58倍 | 1.01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 | 261,400円 | +3.1% | +5.7% | 2.45% | 15.63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 | 222,100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 | 544,500円 | +3.5% | +9.1% | 1.65% | 21.48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 |
| 岩谷産 | 161,600円 | +6.1% | +2.6% | 2.91% | 7.62倍 | 0.96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
