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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 3,375 | 3,425 | 3,360 | 3,415 | +15 | +0.4% | 227,600 |
| 2014/08/27 | 3,405 | 3,440 | 3,370 | 3,400 | -20 | -0.6% | 214,900 |
| 2014/08/26 | 3,415 | 3,450 | 3,405 | 3,420 | -15 | -0.4% | 149,600 |
| 2014/08/25 | 3,445 | 3,455 | 3,425 | 3,435 | +10 | +0.3% | 97,700 |
| 2014/08/22 | 3,455 | 3,470 | 3,410 | 3,425 | -25 | -0.7% | 125,600 |
| 2014/08/21 | 3,445 | 3,455 | 3,395 | 3,450 | +15 | +0.4% | 218,500 |
| 2014/08/20 | 3,475 | 3,500 | 3,435 | 3,435 | -55 | -1.6% | 212,400 |
| 2014/08/19 | 3,480 | 3,500 | 3,465 | 3,490 | +50 | +1.5% | 226,000 |
| 2014/08/18 | 3,435 | 3,455 | 3,410 | 3,440 | +5 | +0.1% | 199,800 |
| 2014/08/15 | 3,360 | 3,435 | 3,350 | 3,435 | +85 | +2.5% | 281,600 |
| 2014/08/14 | 3,360 | 3,365 | 3,330 | 3,350 | +5 | +0.1% | 230,100 |
| 2014/08/13 | 3,315 | 3,355 | 3,280 | 3,345 | +25 | +0.8% | 324,400 |
| 2014/08/12 | 3,320 | 3,345 | 3,305 | 3,320 | +45 | +1.4% | 241,600 |
| 2014/08/11 | 3,300 | 3,305 | 3,250 | 3,275 | +25 | +0.8% | 156,400 |
| 2014/08/08 | 3,240 | 3,285 | 3,200 | 3,250 | -5 | -0.2% | 470,300 |
| 2014/08/07 | 3,200 | 3,255 | 3,175 | 3,255 | +45 | +1.4% | 267,100 |
| 2014/08/06 | 3,210 | 3,240 | 3,200 | 3,210 | -35 | -1.1% | 184,800 |
| 2014/08/05 | 3,320 | 3,330 | 3,235 | 3,245 | -75 | -2.3% | 267,900 |
| 2014/08/04 | 3,275 | 3,345 | 3,240 | 3,320 | +45 | +1.4% | 266,700 |
| 2014/08/01 | 3,300 | 3,310 | 3,265 | 3,275 | -35 | -1.1% | 226,200 |
| 2014/07/31 | 3,320 | 3,345 | 3,280 | 3,310 | -45 | -1.3% | 505,100 |
| 2014/07/30 | 3,375 | 3,390 | 3,350 | 3,355 | -45 | -1.3% | 233,600 |
| 2014/07/29 | 3,415 | 3,445 | 3,385 | 3,400 | -15 | -0.4% | 191,500 |
| 2014/07/28 | 3,450 | 3,460 | 3,405 | 3,415 | -35 | -1% | 178,100 |
| 2014/07/25 | 3,400 | 3,455 | 3,365 | 3,450 | +30 | +0.9% | 181,900 |
| 2014/07/24 | 3,450 | 3,455 | 3,410 | 3,420 | -35 | -1% | 171,600 |
| 2014/07/23 | 3,465 | 3,475 | 3,445 | 3,455 | -5 | -0.1% | 103,700 |
| 2014/07/22 | 3,500 | 3,500 | 3,460 | 3,460 | -25 | -0.7% | 184,600 |
| 2014/07/18 | 3,500 | 3,505 | 3,460 | 3,485 | -55 | -1.6% | 179,900 |
| 2014/07/17 | 3,570 | 3,570 | 3,520 | 3,540 | -30 | -0.8% | 220,700 |
| 2014/07/16 | 3,595 | 3,600 | 3,560 | 3,570 | -20 | -0.6% | 116,500 |
| 2014/07/15 | 3,580 | 3,620 | 3,570 | 3,590 | +5 | +0.1% | 102,700 |
| 2014/07/14 | 3,560 | 3,595 | 3,560 | 3,585 | +5 | +0.1% | 107,200 |
| 2014/07/11 | 3,555 | 3,590 | 3,555 | 3,580 | -5 | -0.1% | 129,500 |
| 2014/07/10 | 3,635 | 3,640 | 3,565 | 3,585 | -50 | -1.4% | 156,800 |
| 2014/07/09 | 3,645 | 3,655 | 3,620 | 3,635 | -55 | -1.5% | 195,500 |
| 2014/07/08 | 3,695 | 3,725 | 3,670 | 3,690 | -10 | -0.3% | 140,100 |
| 2014/07/07 | 3,675 | 3,725 | 3,660 | 3,700 | -45 | -1.2% | 161,400 |
| 2014/07/04 | 3,810 | 3,815 | 3,720 | 3,745 | -45 | -1.2% | 175,300 |
| 2014/07/03 | 3,850 | 3,880 | 3,780 | 3,790 | -30 | -0.8% | 109,600 |
| 2014/07/02 | 3,810 | 3,840 | 3,790 | 3,820 | ±0 | ±0% | 96,100 |
| 2014/07/01 | 3,790 | 3,835 | 3,775 | 3,820 | +50 | +1.3% | 143,900 |
| 2014/06/30 | 3,745 | 3,780 | 3,725 | 3,770 | +25 | +0.7% | 153,100 |
| 2014/06/27 | 3,720 | 3,755 | 3,700 | 3,745 | +20 | +0.5% | 218,300 |
| 2014/06/26 | 3,760 | 3,775 | 3,700 | 3,725 | -20 | -0.5% | 189,400 |
| 2014/06/25 | 3,775 | 3,810 | 3,730 | 3,745 | -10 | -0.3% | 201,600 |
| 2014/06/24 | 3,730 | 3,765 | 3,655 | 3,755 | -45 | -1.2% | 250,100 |
| 2014/06/23 | 3,775 | 3,830 | 3,760 | 3,800 | +45 | +1.2% | 247,100 |
| 2014/06/20 | 3,760 | 3,790 | 3,715 | 3,755 | +20 | +0.5% | 306,700 |
| 2014/06/19 | 3,650 | 3,745 | 3,650 | 3,735 | +45 | +1.2% | 209,700 |
2601～
2650
件表示中 / 3685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 | 489,800円 | +0.2% | -10.6% | 2.04% | 10.60倍 | 0.82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 | 237,300円 | +2.9% | +2.2% | 2.53% | 14.73倍 | 0.80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 | 213,800円 | +3.7% | 0.0% | 2.95% | 13.88倍 | 0.79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 | 471,800円 | +1.0% | -7.7% | 1.38% | 17.47倍 | 1.13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 |
| マクニカＨＤ | 182,700円 | +1.1% | -32.2% | 3.83% | 10.87倍 | 1.31倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
市場注目の銘柄
チャート関連のコラム
