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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 5,425 | 5,479 | 5,348 | 5,417 | -19 | -0.3% | 519,200 |
| 2024/07/24 | 5,378 | 5,446 | 5,369 | 5,436 | +38 | +0.7% | 452,100 |
| 2024/07/23 | 5,300 | 5,449 | 5,241 | 5,398 | +169 | +3.2% | 416,600 |
| 2024/07/22 | 5,275 | 5,275 | 5,205 | 5,229 | -6 | -0.1% | 238,200 |
| 2024/07/19 | 5,220 | 5,239 | 5,166 | 5,235 | +23 | +0.4% | 281,800 |
| 2024/07/18 | 5,180 | 5,237 | 5,165 | 5,212 | +48 | +0.9% | 298,200 |
| 2024/07/17 | 5,155 | 5,187 | 5,123 | 5,164 | +16 | +0.3% | 293,500 |
| 2024/07/16 | 5,150 | 5,187 | 5,124 | 5,148 | -36 | -0.7% | 196,600 |
| 2024/07/12 | 5,164 | 5,197 | 5,119 | 5,184 | -12 | -0.2% | 275,600 |
| 2024/07/11 | 5,288 | 5,299 | 5,196 | 5,196 | -39 | -0.7% | 305,000 |
| 2024/07/10 | 5,035 | 5,250 | 5,035 | 5,235 | +200 | +4% | 474,500 |
| 2024/07/09 | 4,950 | 5,055 | 4,896 | 5,035 | +273 | +5.7% | 556,000 |
| 2024/07/08 | 4,792 | 4,814 | 4,731 | 4,762 | -29 | -0.6% | 211,900 |
| 2024/07/05 | 4,802 | 4,859 | 4,775 | 4,791 | -9 | -0.2% | 197,200 |
| 2024/07/04 | 4,800 | 4,809 | 4,766 | 4,800 | +8 | +0.2% | 164,900 |
| 2024/07/03 | 4,835 | 4,885 | 4,787 | 4,792 | -65 | -1.3% | 228,600 |
| 2024/07/02 | 4,870 | 4,894 | 4,805 | 4,857 | +1 | ±0% | 268,600 |
| 2024/07/01 | 4,920 | 4,920 | 4,833 | 4,856 | -33 | -0.7% | 228,400 |
| 2024/06/28 | 4,821 | 4,889 | 4,821 | 4,889 | +69 | +1.4% | 277,500 |
| 2024/06/27 | 4,807 | 4,858 | 4,788 | 4,820 | -47 | -1% | 237,000 |
| 2024/06/26 | 4,923 | 4,925 | 4,837 | 4,867 | -68 | -1.4% | 279,800 |
| 2024/06/25 | 4,828 | 4,944 | 4,822 | 4,935 | +226 | +4.8% | 558,000 |
| 2024/06/24 | 4,555 | 4,746 | 4,555 | 4,709 | +173 | +3.8% | 371,000 |
| 2024/06/21 | 4,508 | 4,561 | 4,481 | 4,536 | +56 | +1.3% | 410,500 |
| 2024/06/20 | 4,535 | 4,538 | 4,443 | 4,480 | -102 | -2.2% | 308,500 |
| 2024/06/19 | 4,607 | 4,615 | 4,570 | 4,582 | -78 | -1.7% | 140,000 |
| 2024/06/18 | 4,659 | 4,683 | 4,626 | 4,660 | +31 | +0.7% | 175,600 |
| 2024/06/17 | 4,628 | 4,630 | 4,565 | 4,629 | -6 | -0.1% | 178,200 |
| 2024/06/14 | 4,600 | 4,674 | 4,583 | 4,635 | +16 | +0.3% | 251,200 |
| 2024/06/13 | 4,626 | 4,656 | 4,594 | 4,619 | -4 | -0.1% | 196,600 |
| 2024/06/12 | 4,628 | 4,651 | 4,584 | 4,623 | -8 | -0.2% | 231,700 |
| 2024/06/11 | 4,656 | 4,715 | 4,623 | 4,631 | -32 | -0.7% | 158,700 |
| 2024/06/10 | 4,628 | 4,677 | 4,628 | 4,663 | +19 | +0.4% | 104,800 |
| 2024/06/07 | 4,650 | 4,653 | 4,606 | 4,644 | +39 | +0.8% | 133,100 |
| 2024/06/06 | 4,735 | 4,769 | 4,594 | 4,605 | -123 | -2.6% | 296,700 |
| 2024/06/05 | 4,755 | 4,778 | 4,703 | 4,728 | -62 | -1.3% | 222,200 |
| 2024/06/04 | 4,784 | 4,809 | 4,746 | 4,790 | -64 | -1.3% | 197,100 |
| 2024/06/03 | 4,800 | 4,897 | 4,798 | 4,854 | +108 | +2.3% | 240,200 |
| 2024/05/31 | 4,695 | 4,756 | 4,694 | 4,746 | +84 | +1.8% | 444,600 |
| 2024/05/30 | 4,585 | 4,662 | 4,554 | 4,662 | +60 | +1.3% | 233,900 |
| 2024/05/29 | 4,631 | 4,652 | 4,592 | 4,602 | -35 | -0.8% | 161,700 |
| 2024/05/28 | 4,590 | 4,637 | 4,589 | 4,637 | +38 | +0.8% | 121,500 |
| 2024/05/27 | 4,640 | 4,640 | 4,593 | 4,599 | -41 | -0.9% | 133,300 |
| 2024/05/24 | 4,580 | 4,656 | 4,579 | 4,640 | +29 | +0.6% | 148,300 |
| 2024/05/23 | 4,623 | 4,623 | 4,546 | 4,611 | +12 | +0.3% | 240,800 |
| 2024/05/22 | 4,600 | 4,648 | 4,560 | 4,599 | -46 | -1% | 261,300 |
| 2024/05/21 | 4,650 | 4,677 | 4,632 | 4,645 | -12 | -0.3% | 152,000 |
| 2024/05/20 | 4,645 | 4,678 | 4,605 | 4,657 | -23 | -0.5% | 212,400 |
| 2024/05/17 | 4,637 | 4,705 | 4,598 | 4,680 | -3 | -0.1% | 243,200 |
| 2024/05/16 | 4,630 | 4,690 | 4,566 | 4,683 | +86 | +1.9% | 388,900 |
201～
250
件表示中 / 3705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 | 518,900円 | +2.8% | -9.6% | 1.93% | 11.40倍 | 0.92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 | 226,400円 | +3.1% | +5.7% | 2.83% | 13.65倍 | 0.76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 |
| メタプラネット | 81,600円 | +220.2% | +33.5% | 0.00% | 62.67倍 | 24.04倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| アルフレッサＨＤ | 191,700円 | +4.9% | -1.9% | 3.55% | 13.94倍 | 0.72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 | 147,200円 | +6.1% | +2.6% | 3.19% | 6.94倍 | 0.88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
