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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 4,180 | 4,220 | 4,110 | 4,160 | -70 | -1.7% | 225,500 |
| 2015/09/04 | 4,290 | 4,290 | 4,165 | 4,230 | -30 | -0.7% | 344,400 |
| 2015/09/03 | 4,220 | 4,310 | 4,170 | 4,260 | +75 | +1.8% | 403,300 |
| 2015/09/02 | 4,030 | 4,245 | 4,020 | 4,185 | +95 | +2.3% | 535,000 |
| 2015/09/01 | 4,140 | 4,220 | 4,070 | 4,090 | -80 | -1.9% | 391,500 |
| 2015/08/31 | 4,155 | 4,180 | 4,110 | 4,170 | ±0 | ±0% | 220,000 |
| 2015/08/28 | 4,200 | 4,215 | 4,130 | 4,170 | +65 | +1.6% | 182,200 |
| 2015/08/27 | 4,090 | 4,230 | 4,080 | 4,105 | +145 | +3.7% | 344,700 |
| 2015/08/26 | 3,870 | 4,065 | 3,860 | 3,960 | +20 | +0.5% | 491,500 |
| 2015/08/25 | 3,845 | 4,075 | 3,840 | 3,940 | -110 | -2.7% | 431,000 |
| 2015/08/24 | 4,205 | 4,255 | 4,050 | 4,050 | -225 | -5.3% | 405,900 |
| 2015/08/21 | 4,300 | 4,365 | 4,275 | 4,275 | -155 | -3.5% | 195,100 |
| 2015/08/20 | 4,510 | 4,590 | 4,430 | 4,430 | -80 | -1.8% | 130,000 |
| 2015/08/19 | 4,570 | 4,585 | 4,500 | 4,510 | -65 | -1.4% | 130,300 |
| 2015/08/18 | 4,595 | 4,640 | 4,570 | 4,575 | -20 | -0.4% | 108,600 |
| 2015/08/17 | 4,525 | 4,605 | 4,520 | 4,595 | +70 | +1.5% | 165,600 |
| 2015/08/14 | 4,500 | 4,580 | 4,485 | 4,525 | +20 | +0.4% | 191,700 |
| 2015/08/13 | 4,515 | 4,555 | 4,475 | 4,505 | -60 | -1.3% | 334,100 |
| 2015/08/12 | 4,550 | 4,610 | 4,510 | 4,565 | ±0 | ±0% | 233,800 |
| 2015/08/11 | 4,640 | 4,665 | 4,495 | 4,565 | -20 | -0.4% | 257,100 |
| 2015/08/10 | 4,505 | 4,610 | 4,475 | 4,585 | +95 | +2.1% | 302,000 |
| 2015/08/07 | 4,505 | 4,515 | 4,430 | 4,490 | -70 | -1.5% | 248,700 |
| 2015/08/06 | 4,500 | 4,650 | 4,490 | 4,560 | +115 | +2.6% | 291,200 |
| 2015/08/05 | 4,415 | 4,485 | 4,355 | 4,445 | +40 | +0.9% | 305,000 |
| 2015/08/04 | 4,425 | 4,465 | 4,340 | 4,405 | -20 | -0.5% | 365,500 |
| 2015/08/03 | 4,390 | 4,495 | 4,390 | 4,425 | +35 | +0.8% | 329,100 |
| 2015/07/31 | 4,350 | 4,400 | 4,285 | 4,390 | +35 | +0.8% | 294,900 |
| 2015/07/30 | 4,310 | 4,395 | 4,310 | 4,355 | +85 | +2% | 369,900 |
| 2015/07/29 | 4,235 | 4,285 | 4,225 | 4,270 | +60 | +1.4% | 143,300 |
| 2015/07/28 | 4,220 | 4,275 | 4,195 | 4,210 | -30 | -0.7% | 205,100 |
| 2015/07/27 | 4,295 | 4,325 | 4,210 | 4,240 | -25 | -0.6% | 238,400 |
| 2015/07/24 | 4,300 | 4,330 | 4,265 | 4,265 | -5 | -0.1% | 162,200 |
| 2015/07/23 | 4,220 | 4,280 | 4,215 | 4,270 | +55 | +1.3% | 142,400 |
| 2015/07/22 | 4,275 | 4,295 | 4,205 | 4,215 | -60 | -1.4% | 258,600 |
| 2015/07/21 | 4,215 | 4,285 | 4,195 | 4,275 | +80 | +1.9% | 268,700 |
| 2015/07/17 | 4,255 | 4,265 | 4,165 | 4,195 | -60 | -1.4% | 280,200 |
| 2015/07/16 | 4,280 | 4,310 | 4,230 | 4,255 | ±0 | ±0% | 326,300 |
| 2015/07/15 | 4,200 | 4,290 | 4,185 | 4,255 | +100 | +2.4% | 392,500 |
| 2015/07/14 | 4,100 | 4,175 | 4,070 | 4,155 | +90 | +2.2% | 311,400 |
| 2015/07/13 | 3,985 | 4,095 | 3,960 | 4,065 | +275 | +7.3% | 598,200 |
| 2015/07/10 | 3,805 | 3,870 | 3,765 | 3,790 | -10 | -0.3% | 376,300 |
| 2015/07/09 | 3,780 | 3,805 | 3,695 | 3,800 | -50 | -1.3% | 447,600 |
| 2015/07/08 | 3,995 | 4,020 | 3,850 | 3,850 | -180 | -4.5% | 366,000 |
| 2015/07/07 | 4,000 | 4,045 | 4,000 | 4,030 | +60 | +1.5% | 281,900 |
| 2015/07/06 | 3,940 | 4,030 | 3,920 | 3,970 | -35 | -0.9% | 241,500 |
| 2015/07/03 | 4,000 | 4,030 | 3,965 | 4,005 | +10 | +0.3% | 206,100 |
| 2015/07/02 | 3,965 | 4,005 | 3,945 | 3,995 | +45 | +1.1% | 288,800 |
| 2015/07/01 | 3,920 | 3,960 | 3,870 | 3,950 | +30 | +0.8% | 343,200 |
| 2015/06/30 | 3,890 | 3,930 | 3,875 | 3,920 | +45 | +1.2% | 315,900 |
| 2015/06/29 | 3,890 | 3,920 | 3,865 | 3,875 | -140 | -3.5% | 244,800 |
2251～
2300
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
