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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 3,660 | 3,720 | 3,655 | 3,690 | +35 | +1% | 179,100 |
| 2014/06/17 | 3,645 | 3,690 | 3,630 | 3,655 | +60 | +1.7% | 244,900 |
| 2014/06/16 | 3,605 | 3,635 | 3,585 | 3,595 | -50 | -1.4% | 107,400 |
| 2014/06/13 | 3,570 | 3,670 | 3,550 | 3,645 | +55 | +1.5% | 278,700 |
| 2014/06/12 | 3,585 | 3,610 | 3,555 | 3,590 | -40 | -1.1% | 178,100 |
| 2014/06/11 | 3,585 | 3,645 | 3,585 | 3,630 | +45 | +1.3% | 178,800 |
| 2014/06/10 | 3,590 | 3,625 | 3,575 | 3,585 | +10 | +0.3% | 115,400 |
| 2014/06/09 | 3,615 | 3,630 | 3,565 | 3,575 | -15 | -0.4% | 144,700 |
| 2014/06/06 | 3,650 | 3,680 | 3,580 | 3,590 | -65 | -1.8% | 202,300 |
| 2014/06/05 | 3,675 | 3,680 | 3,625 | 3,655 | -40 | -1.1% | 176,900 |
| 2014/06/04 | 3,740 | 3,750 | 3,645 | 3,695 | -35 | -0.9% | 236,300 |
| 2014/06/03 | 3,745 | 3,765 | 3,720 | 3,730 | +70 | +1.9% | 288,400 |
| 2014/06/02 | 3,655 | 3,700 | 3,620 | 3,660 | +60 | +1.7% | 169,000 |
| 2014/05/30 | 3,580 | 3,605 | 3,550 | 3,600 | +35 | +1% | 251,600 |
| 2014/05/29 | 3,595 | 3,650 | 3,545 | 3,565 | +40 | +1.1% | 241,000 |
| 2014/05/28 | 3,515 | 3,575 | 3,500 | 3,525 | +50 | +1.4% | 196,500 |
| 2014/05/27 | 3,465 | 3,540 | 3,460 | 3,475 | +15 | +0.4% | 158,000 |
| 2014/05/26 | 3,460 | 3,475 | 3,410 | 3,460 | +10 | +0.3% | 148,900 |
| 2014/05/23 | 3,425 | 3,465 | 3,425 | 3,450 | +35 | +1% | 135,200 |
| 2014/05/22 | 3,365 | 3,420 | 3,345 | 3,415 | +70 | +2.1% | 187,200 |
| 2014/05/21 | 3,370 | 3,390 | 3,320 | 3,345 | -35 | -1% | 146,700 |
| 2014/05/20 | 3,420 | 3,425 | 3,380 | 3,380 | -15 | -0.4% | 90,700 |
| 2014/05/19 | 3,420 | 3,440 | 3,390 | 3,395 | -30 | -0.9% | 116,400 |
| 2014/05/16 | 3,425 | 3,465 | 3,385 | 3,425 | -50 | -1.4% | 158,200 |
| 2014/05/15 | 3,500 | 3,530 | 3,440 | 3,475 | -75 | -2.1% | 171,700 |
| 2014/05/14 | 3,555 | 3,585 | 3,530 | 3,550 | ±0 | ±0% | 117,700 |
| 2014/05/13 | 3,635 | 3,695 | 3,540 | 3,550 | -95 | -2.6% | 378,400 |
| 2014/05/12 | 3,670 | 3,720 | 3,640 | 3,645 | -15 | -0.4% | 209,200 |
| 2014/05/09 | 3,750 | 3,815 | 3,635 | 3,660 | -140 | -3.7% | 256,300 |
| 2014/05/08 | 3,830 | 3,865 | 3,780 | 3,800 | +30 | +0.8% | 157,800 |
| 2014/05/07 | 3,775 | 3,790 | 3,730 | 3,770 | ±0 | ±0% | 339,200 |
| 2014/05/02 | 3,825 | 3,830 | 3,755 | 3,770 | -75 | -2% | 124,100 |
| 2014/05/01 | 3,715 | 3,845 | 3,710 | 3,845 | +165 | +4.5% | 237,400 |
| 2014/04/30 | 3,710 | 3,750 | 3,625 | 3,680 | -15 | -0.4% | 280,900 |
| 2014/04/28 | 3,710 | 3,730 | 3,675 | 3,695 | -50 | -1.3% | 183,900 |
| 2014/04/25 | 3,710 | 3,775 | 3,705 | 3,745 | +65 | +1.8% | 217,400 |
| 2014/04/24 | 3,720 | 3,750 | 3,645 | 3,680 | -50 | -1.3% | 196,400 |
| 2014/04/23 | 3,755 | 3,765 | 3,695 | 3,730 | +10 | +0.3% | 212,900 |
| 2014/04/22 | 3,720 | 3,765 | 3,715 | 3,720 | +25 | +0.7% | 148,600 |
| 2014/04/21 | 3,770 | 3,795 | 3,695 | 3,695 | -70 | -1.9% | 136,200 |
| 2014/04/18 | 3,760 | 3,770 | 3,715 | 3,765 | +15 | +0.4% | 114,300 |
| 2014/04/17 | 3,745 | 3,775 | 3,720 | 3,750 | +15 | +0.4% | 221,600 |
| 2014/04/16 | 3,685 | 3,740 | 3,680 | 3,735 | +95 | +2.6% | 188,800 |
| 2014/04/15 | 3,705 | 3,720 | 3,625 | 3,640 | -35 | -1% | 252,000 |
| 2014/04/14 | 3,615 | 3,715 | 3,615 | 3,675 | +65 | +1.8% | 333,000 |
| 2014/04/11 | 3,660 | 3,665 | 3,610 | 3,610 | -100 | -2.7% | 231,900 |
| 2014/04/10 | 3,760 | 3,780 | 3,690 | 3,710 | -20 | -0.5% | 216,600 |
| 2014/04/09 | 3,730 | 3,765 | 3,700 | 3,730 | -45 | -1.2% | 257,300 |
| 2014/04/08 | 3,855 | 3,855 | 3,755 | 3,775 | -60 | -1.6% | 191,100 |
| 2014/04/07 | 3,895 | 3,940 | 3,810 | 3,835 | -95 | -2.4% | 237,900 |
2651～
2700
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
