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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 3,600 | 3,605 | 3,470 | 3,490 | -110 | -3.1% | 682,800 |
| 2017/04/07 | 3,605 | 3,630 | 3,565 | 3,600 | +25 | +0.7% | 526,900 |
| 2017/04/06 | 3,625 | 3,650 | 3,560 | 3,575 | -70 | -1.9% | 419,500 |
| 2017/04/05 | 3,625 | 3,660 | 3,610 | 3,645 | ±0 | ±0% | 510,500 |
| 2017/04/04 | 3,655 | 3,675 | 3,610 | 3,645 | -35 | -1% | 500,400 |
| 2017/04/03 | 3,690 | 3,710 | 3,655 | 3,680 | +30 | +0.8% | 477,300 |
| 2017/03/31 | 3,750 | 3,795 | 3,650 | 3,650 | -60 | -1.6% | 634,000 |
| 2017/03/30 | 3,760 | 3,780 | 3,695 | 3,710 | -70 | -1.9% | 215,000 |
| 2017/03/29 | 3,795 | 3,800 | 3,745 | 3,780 | +5 | +0.1% | 302,800 |
| 2017/03/28 | 3,775 | 3,795 | 3,745 | 3,775 | +55 | +1.5% | 383,200 |
| 2017/03/27 | 3,715 | 3,740 | 3,690 | 3,720 | -15 | -0.4% | 308,200 |
| 2017/03/24 | 3,720 | 3,745 | 3,695 | 3,735 | +10 | +0.3% | 259,500 |
| 2017/03/23 | 3,705 | 3,730 | 3,685 | 3,725 | +40 | +1.1% | 275,700 |
| 2017/03/22 | 3,655 | 3,715 | 3,650 | 3,685 | ±0 | ±0% | 319,500 |
| 2017/03/21 | 3,725 | 3,770 | 3,660 | 3,685 | -85 | -2.3% | 523,800 |
| 2017/03/17 | 3,800 | 3,820 | 3,750 | 3,770 | -60 | -1.6% | 421,600 |
| 2017/03/16 | 3,800 | 3,860 | 3,800 | 3,830 | -5 | -0.1% | 297,900 |
| 2017/03/15 | 3,820 | 3,855 | 3,785 | 3,835 | -10 | -0.3% | 156,800 |
| 2017/03/14 | 3,860 | 3,860 | 3,835 | 3,845 | -5 | -0.1% | 222,800 |
| 2017/03/13 | 3,860 | 3,860 | 3,825 | 3,850 | -10 | -0.3% | 284,200 |
| 2017/03/10 | 3,860 | 3,880 | 3,845 | 3,860 | +95 | +2.5% | 434,600 |
| 2017/03/09 | 3,765 | 3,770 | 3,730 | 3,765 | +30 | +0.8% | 234,200 |
| 2017/03/08 | 3,730 | 3,775 | 3,715 | 3,735 | -25 | -0.7% | 352,800 |
| 2017/03/07 | 3,730 | 3,760 | 3,695 | 3,760 | +55 | +1.5% | 322,800 |
| 2017/03/06 | 3,760 | 3,760 | 3,690 | 3,705 | -65 | -1.7% | 438,300 |
| 2017/03/03 | 3,815 | 3,820 | 3,745 | 3,770 | -60 | -1.6% | 396,500 |
| 2017/03/02 | 3,895 | 3,900 | 3,825 | 3,830 | +5 | +0.1% | 274,600 |
| 2017/03/01 | 3,800 | 3,860 | 3,795 | 3,825 | +25 | +0.7% | 324,100 |
| 2017/02/28 | 3,805 | 3,860 | 3,795 | 3,800 | ±0 | ±0% | 339,700 |
| 2017/02/27 | 3,795 | 3,820 | 3,780 | 3,800 | ±0 | ±0% | 238,900 |
| 2017/02/24 | 3,800 | 3,825 | 3,780 | 3,800 | -10 | -0.3% | 193,400 |
| 2017/02/23 | 3,815 | 3,815 | 3,785 | 3,810 | ±0 | ±0% | 242,900 |
| 2017/02/22 | 3,800 | 3,820 | 3,780 | 3,810 | ±0 | ±0% | 307,000 |
| 2017/02/21 | 3,805 | 3,815 | 3,790 | 3,810 | -25 | -0.7% | 261,000 |
| 2017/02/20 | 3,775 | 3,845 | 3,755 | 3,835 | +35 | +0.9% | 275,700 |
| 2017/02/17 | 3,770 | 3,800 | 3,740 | 3,800 | +20 | +0.5% | 253,500 |
| 2017/02/16 | 3,820 | 3,855 | 3,770 | 3,780 | -35 | -0.9% | 173,600 |
| 2017/02/15 | 3,830 | 3,855 | 3,805 | 3,815 | +55 | +1.5% | 194,400 |
| 2017/02/14 | 3,835 | 3,835 | 3,750 | 3,760 | -80 | -2.1% | 236,000 |
| 2017/02/13 | 3,855 | 3,860 | 3,790 | 3,840 | ±0 | ±0% | 266,000 |
| 2017/02/10 | 3,765 | 3,855 | 3,765 | 3,840 | +135 | +3.6% | 233,000 |
| 2017/02/09 | 3,710 | 3,730 | 3,695 | 3,705 | -10 | -0.3% | 198,100 |
| 2017/02/08 | 3,715 | 3,735 | 3,695 | 3,715 | -5 | -0.1% | 206,000 |
| 2017/02/07 | 3,695 | 3,735 | 3,690 | 3,720 | +20 | +0.5% | 220,300 |
| 2017/02/06 | 3,725 | 3,740 | 3,690 | 3,700 | +5 | +0.1% | 270,000 |
| 2017/02/03 | 3,590 | 3,730 | 3,585 | 3,695 | -25 | -0.7% | 465,400 |
| 2017/02/02 | 3,780 | 3,790 | 3,715 | 3,720 | -35 | -0.9% | 300,900 |
| 2017/02/01 | 3,700 | 3,765 | 3,680 | 3,755 | +25 | +0.7% | 280,700 |
| 2017/01/31 | 3,735 | 3,750 | 3,715 | 3,730 | -5 | -0.1% | 308,600 |
| 2017/01/30 | 3,745 | 3,745 | 3,695 | 3,735 | -15 | -0.4% | 198,900 |
2051～
2100
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
