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 |
|---|---|---|---|---|---|---|---|
| 2016/08/29 | 2,996 | 2,996 | 2,910 | 2,948 | +21 | +0.7% | 197,200 |
| 2016/08/26 | 2,944 | 2,952 | 2,919 | 2,927 | -30 | -1% | 323,900 |
| 2016/08/25 | 2,983 | 3,015 | 2,927 | 2,957 | +19 | +0.6% | 374,000 |
| 2016/08/24 | 2,947 | 2,952 | 2,903 | 2,938 | ±0 | ±0% | 244,600 |
| 2016/08/23 | 2,885 | 2,952 | 2,878 | 2,938 | +24 | +0.8% | 352,400 |
| 2016/08/22 | 2,910 | 2,921 | 2,883 | 2,914 | +3 | +0.1% | 374,300 |
| 2016/08/19 | 2,915 | 2,941 | 2,873 | 2,911 | +26 | +0.9% | 599,600 |
| 2016/08/18 | 2,954 | 2,972 | 2,871 | 2,885 | -115 | -3.8% | 412,900 |
| 2016/08/17 | 2,954 | 3,005 | 2,947 | 3,000 | +65 | +2.2% | 538,000 |
| 2016/08/16 | 2,990 | 3,005 | 2,919 | 2,935 | -54 | -1.8% | 293,000 |
| 2016/08/15 | 3,040 | 3,075 | 2,974 | 2,989 | -91 | -3% | 221,400 |
| 2016/08/12 | 3,095 | 3,110 | 3,060 | 3,080 | +15 | +0.5% | 188,400 |
| 2016/08/10 | 3,070 | 3,095 | 3,035 | 3,065 | -5 | -0.2% | 324,200 |
| 2016/08/09 | 3,070 | 3,090 | 3,025 | 3,070 | ±0 | ±0% | 402,600 |
| 2016/08/08 | 3,155 | 3,160 | 3,055 | 3,070 | -55 | -1.8% | 348,900 |
| 2016/08/05 | 3,270 | 3,275 | 3,055 | 3,125 | -75 | -2.3% | 550,500 |
| 2016/08/04 | 3,235 | 3,265 | 3,185 | 3,200 | -25 | -0.8% | 284,900 |
| 2016/08/03 | 3,230 | 3,270 | 3,210 | 3,225 | -50 | -1.5% | 222,500 |
| 2016/08/02 | 3,325 | 3,375 | 3,275 | 3,275 | -95 | -2.8% | 393,100 |
| 2016/08/01 | 3,270 | 3,375 | 3,235 | 3,370 | +70 | +2.1% | 325,300 |
| 2016/07/29 | 3,225 | 3,310 | 3,195 | 3,300 | +65 | +2% | 426,400 |
| 2016/07/28 | 3,275 | 3,310 | 3,230 | 3,235 | -30 | -0.9% | 292,600 |
| 2016/07/27 | 3,320 | 3,340 | 3,260 | 3,265 | -10 | -0.3% | 329,300 |
| 2016/07/26 | 3,345 | 3,350 | 3,200 | 3,275 | -65 | -1.9% | 381,900 |
| 2016/07/25 | 3,340 | 3,375 | 3,310 | 3,340 | +30 | +0.9% | 317,800 |
| 2016/07/22 | 3,280 | 3,335 | 3,270 | 3,310 | +35 | +1.1% | 267,900 |
| 2016/07/21 | 3,365 | 3,375 | 3,270 | 3,275 | -75 | -2.2% | 239,500 |
| 2016/07/20 | 3,305 | 3,360 | 3,295 | 3,350 | +65 | +2% | 303,000 |
| 2016/07/19 | 3,230 | 3,300 | 3,185 | 3,285 | +115 | +3.6% | 266,100 |
| 2016/07/15 | 3,215 | 3,230 | 3,165 | 3,170 | -65 | -2% | 289,200 |
| 2016/07/14 | 3,250 | 3,275 | 3,215 | 3,235 | +30 | +0.9% | 248,900 |
| 2016/07/13 | 3,275 | 3,275 | 3,190 | 3,205 | -10 | -0.3% | 344,700 |
| 2016/07/12 | 3,235 | 3,280 | 3,205 | 3,215 | +50 | +1.6% | 323,800 |
| 2016/07/11 | 3,140 | 3,200 | 3,140 | 3,165 | +70 | +2.3% | 253,800 |
| 2016/07/08 | 3,155 | 3,175 | 3,080 | 3,095 | -15 | -0.5% | 319,900 |
| 2016/07/07 | 3,120 | 3,135 | 3,075 | 3,110 | +25 | +0.8% | 305,800 |
| 2016/07/06 | 3,080 | 3,090 | 3,020 | 3,085 | -30 | -1% | 308,000 |
| 2016/07/05 | 3,155 | 3,165 | 3,100 | 3,115 | -85 | -2.7% | 312,200 |
| 2016/07/04 | 3,185 | 3,205 | 3,135 | 3,200 | -25 | -0.8% | 292,500 |
| 2016/07/01 | 3,220 | 3,260 | 3,190 | 3,225 | +15 | +0.5% | 287,400 |
| 2016/06/30 | 3,290 | 3,310 | 3,200 | 3,210 | -55 | -1.7% | 402,900 |
| 2016/06/29 | 3,260 | 3,275 | 3,210 | 3,265 | +35 | +1.1% | 200,500 |
| 2016/06/28 | 3,165 | 3,270 | 3,160 | 3,230 | +5 | +0.2% | 182,800 |
| 2016/06/27 | 3,185 | 3,240 | 3,175 | 3,225 | +110 | +3.5% | 274,400 |
| 2016/06/24 | 3,380 | 3,380 | 3,090 | 3,115 | -245 | -7.3% | 306,800 |
| 2016/06/23 | 3,340 | 3,385 | 3,330 | 3,360 | +50 | +1.5% | 202,900 |
| 2016/06/22 | 3,340 | 3,340 | 3,275 | 3,310 | -60 | -1.8% | 317,900 |
| 2016/06/21 | 3,300 | 3,395 | 3,270 | 3,370 | +40 | +1.2% | 278,000 |
| 2016/06/20 | 3,345 | 3,370 | 3,320 | 3,330 | +30 | +0.9% | 199,700 |
| 2016/06/17 | 3,370 | 3,395 | 3,285 | 3,300 | -15 | -0.5% | 292,900 |
2201～
2250
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
