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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 3,865 | 4,125 | 3,865 | 4,055 | +125 | +3.2% | 590,500 |
| 2016/02/05 | 4,035 | 4,075 | 3,880 | 3,930 | -110 | -2.7% | 551,600 |
| 2016/02/04 | 4,165 | 4,165 | 3,995 | 4,040 | -160 | -3.8% | 435,100 |
| 2016/02/03 | 4,210 | 4,280 | 4,130 | 4,200 | -105 | -2.4% | 313,400 |
| 2016/02/02 | 4,175 | 4,325 | 4,175 | 4,305 | +90 | +2.1% | 280,000 |
| 2016/02/01 | 4,615 | 4,615 | 4,165 | 4,215 | +90 | +2.2% | 637,400 |
| 2016/01/29 | 4,005 | 4,145 | 3,970 | 4,125 | +90 | +2.2% | 581,600 |
| 2016/01/28 | 4,025 | 4,070 | 3,985 | 4,035 | -30 | -0.7% | 241,600 |
| 2016/01/27 | 4,045 | 4,080 | 3,990 | 4,065 | +85 | +2.1% | 340,600 |
| 2016/01/26 | 3,965 | 4,035 | 3,950 | 3,980 | -20 | -0.5% | 400,600 |
| 2016/01/25 | 3,975 | 4,035 | 3,950 | 4,000 | +95 | +2.4% | 483,000 |
| 2016/01/22 | 3,855 | 3,905 | 3,765 | 3,905 | +260 | +7.1% | 544,200 |
| 2016/01/21 | 3,805 | 3,840 | 3,645 | 3,645 | -165 | -4.3% | 474,700 |
| 2016/01/20 | 3,890 | 3,920 | 3,790 | 3,810 | -65 | -1.7% | 545,900 |
| 2016/01/19 | 3,875 | 3,945 | 3,825 | 3,875 | -5 | -0.1% | 422,300 |
| 2016/01/18 | 3,860 | 3,890 | 3,800 | 3,880 | -75 | -1.9% | 420,700 |
| 2016/01/15 | 3,995 | 4,015 | 3,925 | 3,955 | +5 | +0.1% | 518,000 |
| 2016/01/14 | 4,030 | 4,095 | 3,875 | 3,950 | -335 | -7.8% | 930,200 |
| 2016/01/13 | 4,280 | 4,325 | 4,205 | 4,285 | +25 | +0.6% | 456,800 |
| 2016/01/12 | 4,300 | 4,405 | 4,225 | 4,260 | -80 | -1.8% | 539,000 |
| 2016/01/08 | 4,385 | 4,405 | 4,305 | 4,340 | -50 | -1.1% | 503,800 |
| 2016/01/07 | 4,380 | 4,470 | 4,325 | 4,390 | +25 | +0.6% | 392,100 |
| 2016/01/06 | 4,400 | 4,465 | 4,335 | 4,365 | -30 | -0.7% | 360,400 |
| 2016/01/05 | 4,390 | 4,430 | 4,300 | 4,395 | -35 | -0.8% | 499,100 |
| 2016/01/04 | 4,565 | 4,595 | 4,415 | 4,430 | -195 | -4.2% | 397,700 |
| 2015/12/30 | 4,580 | 4,645 | 4,535 | 4,625 | +45 | +1% | 216,700 |
| 2015/12/29 | 4,465 | 4,590 | 4,420 | 4,580 | +115 | +2.6% | 276,700 |
| 2015/12/28 | 4,470 | 4,505 | 4,390 | 4,465 | -5 | -0.1% | 171,300 |
| 2015/12/25 | 4,480 | 4,535 | 4,435 | 4,470 | +20 | +0.4% | 100,200 |
| 2015/12/24 | 4,635 | 4,640 | 4,435 | 4,450 | -165 | -3.6% | 201,200 |
| 2015/12/22 | 4,570 | 4,620 | 4,545 | 4,615 | +55 | +1.2% | 295,400 |
| 2015/12/21 | 4,610 | 4,640 | 4,485 | 4,560 | -55 | -1.2% | 387,900 |
| 2015/12/18 | 4,590 | 4,730 | 4,590 | 4,615 | +30 | +0.7% | 531,100 |
| 2015/12/17 | 4,600 | 4,630 | 4,550 | 4,585 | +65 | +1.4% | 315,500 |
| 2015/12/16 | 4,520 | 4,565 | 4,455 | 4,520 | +10 | +0.2% | 468,200 |
| 2015/12/15 | 4,525 | 4,600 | 4,505 | 4,510 | -60 | -1.3% | 358,500 |
| 2015/12/14 | 4,460 | 4,580 | 4,460 | 4,570 | -15 | -0.3% | 307,700 |
| 2015/12/11 | 4,560 | 4,640 | 4,550 | 4,585 | +95 | +2.1% | 458,200 |
| 2015/12/10 | 4,540 | 4,540 | 4,470 | 4,490 | -75 | -1.6% | 322,600 |
| 2015/12/09 | 4,655 | 4,685 | 4,545 | 4,565 | -50 | -1.1% | 392,200 |
| 2015/12/08 | 4,640 | 4,695 | 4,600 | 4,615 | +25 | +0.5% | 430,900 |
| 2015/12/07 | 4,585 | 4,650 | 4,560 | 4,590 | +35 | +0.8% | 363,700 |
| 2015/12/04 | 4,560 | 4,615 | 4,530 | 4,555 | -115 | -2.5% | 629,600 |
| 2015/12/03 | 4,800 | 4,830 | 4,620 | 4,670 | -200 | -4.1% | 783,400 |
| 2015/12/02 | 4,850 | 5,000 | 4,810 | 4,870 | +65 | +1.4% | 557,000 |
| 2015/12/01 | 4,735 | 4,830 | 4,695 | 4,805 | ±0 | ±0% | 444,100 |
| 2015/11/30 | 4,820 | 4,825 | 4,700 | 4,805 | -65 | -1.3% | 560,700 |
| 2015/11/27 | 4,930 | 4,940 | 4,850 | 4,870 | -50 | -1% | 429,200 |
| 2015/11/26 | 4,910 | 4,945 | 4,860 | 4,920 | -15 | -0.3% | 277,500 |
| 2015/11/25 | 4,940 | 4,950 | 4,875 | 4,935 | -45 | -0.9% | 240,600 |
2151～
2200
件表示中 / 3586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 | 493,600円 | +0.2% | -10.6% | 2.03% | 10.92倍 | 0.85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 |
| アルフレッサＨＤ | 227,400円 | +3.7% | 0.0% | 2.77% | 15.18倍 | 0.87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 |
| 岩谷産 | 187,600円 | +6.4% | +10.0% | 1.73% | 8.00倍 | 1.16倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。合成樹脂、鉱物原料等も。水素事業を次の柱に育成 |
| 長瀬産 | 318,700円 | +4.4% | +15.1% | 2.82% | 12.35倍 | 0.85倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの旧林原も |
| 東邦ＨＤ | 440,000円 | +1.0% | -7.7% | 1.48% | 22.84倍 | 1.09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
