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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 3,960 | 3,995 | 3,910 | 3,930 | -55 | -1.4% | 198,800 |
| 2014/04/03 | 4,010 | 4,025 | 3,965 | 3,985 | -25 | -0.6% | 182,300 |
| 2014/04/02 | 4,000 | 4,035 | 3,955 | 4,010 | +15 | +0.4% | 287,300 |
| 2014/04/01 | 4,020 | 4,030 | 3,950 | 3,995 | ±0 | ±0% | 236,000 |
| 2014/03/31 | 4,000 | 4,010 | 3,910 | 3,995 | -5 | -0.1% | 340,500 |
| 2014/03/28 | 3,990 | 4,075 | 3,960 | 4,000 | +25 | +0.6% | 355,000 |
| 2014/03/27 | 3,935 | 3,990 | 3,845 | 3,975 | +25 | +0.6% | 266,800 |
| 2014/03/26 | 3,935 | 3,985 | 3,925 | 3,950 | +20 | +0.5% | 291,800 |
| 2014/03/25 | 3,895 | 4,000 | 3,825 | 3,930 | +35 | +0.9% | 333,000 |
| 2014/03/24 | 3,885 | 3,970 | 3,870 | 3,895 | +220 | +6% | 422,100 |
| 2014/03/20 | 3,720 | 3,790 | 3,665 | 3,675 | +30 | +0.8% | 218,700 |
| 2014/03/19 | 3,635 | 3,695 | 3,625 | 3,645 | +10 | +0.3% | 186,800 |
| 2014/03/18 | 3,660 | 3,685 | 3,625 | 3,635 | +20 | +0.6% | 200,200 |
| 2014/03/17 | 3,635 | 3,670 | 3,605 | 3,615 | -20 | -0.6% | 155,500 |
| 2014/03/14 | 3,720 | 3,745 | 3,605 | 3,635 | -185 | -4.8% | 504,200 |
| 2014/03/13 | 3,840 | 3,880 | 3,815 | 3,820 | -20 | -0.5% | 300,300 |
| 2014/03/12 | 3,895 | 3,895 | 3,840 | 3,840 | -125 | -3.2% | 214,900 |
| 2014/03/11 | 3,940 | 3,990 | 3,915 | 3,965 | +45 | +1.1% | 248,500 |
| 2014/03/10 | 3,910 | 3,940 | 3,890 | 3,920 | -15 | -0.4% | 157,400 |
| 2014/03/07 | 3,940 | 3,945 | 3,905 | 3,935 | +5 | +0.1% | 174,500 |
| 2014/03/06 | 3,900 | 3,950 | 3,880 | 3,930 | +30 | +0.8% | 248,800 |
| 2014/03/05 | 3,910 | 3,925 | 3,870 | 3,900 | +10 | +0.3% | 181,300 |
| 2014/03/04 | 3,780 | 3,910 | 3,740 | 3,890 | +105 | +2.8% | 237,800 |
| 2014/03/03 | 3,845 | 3,845 | 3,745 | 3,785 | -75 | -1.9% | 184,500 |
| 2014/02/28 | 3,855 | 3,875 | 3,810 | 3,860 | ±0 | ±0% | 227,500 |
| 2014/02/27 | 3,910 | 3,925 | 3,860 | 3,860 | -60 | -1.5% | 257,500 |
| 2014/02/26 | 3,885 | 3,960 | 3,870 | 3,920 | -30 | -0.8% | 196,700 |
| 2014/02/25 | 3,940 | 3,985 | 3,900 | 3,950 | +35 | +0.9% | 205,800 |
| 2014/02/24 | 3,910 | 3,945 | 3,850 | 3,915 | +5 | +0.1% | 208,200 |
| 2014/02/21 | 3,855 | 3,940 | 3,840 | 3,910 | +95 | +2.5% | 225,800 |
| 2014/02/20 | 3,865 | 3,900 | 3,785 | 3,815 | -45 | -1.2% | 228,700 |
| 2014/02/19 | 3,895 | 3,925 | 3,815 | 3,860 | +35 | +0.9% | 183,300 |
| 2014/02/18 | 3,745 | 3,835 | 3,730 | 3,825 | +40 | +1.1% | 209,800 |
| 2014/02/17 | 3,785 | 3,850 | 3,735 | 3,785 | +55 | +1.5% | 216,600 |
| 2014/02/14 | 3,730 | 3,775 | 3,650 | 3,730 | +50 | +1.4% | 304,700 |
| 2014/02/13 | 3,745 | 3,745 | 3,665 | 3,680 | -35 | -0.9% | 137,100 |
| 2014/02/12 | 3,650 | 3,785 | 3,630 | 3,715 | +70 | +1.9% | 275,800 |
| 2014/02/10 | 3,635 | 3,650 | 3,535 | 3,645 | +80 | +2.2% | 136,700 |
| 2014/02/07 | 3,540 | 3,575 | 3,470 | 3,565 | +70 | +2% | 253,600 |
| 2014/02/06 | 3,580 | 3,580 | 3,470 | 3,495 | -35 | -1% | 331,200 |
| 2014/02/05 | 3,475 | 3,590 | 3,470 | 3,530 | +50 | +1.4% | 285,500 |
| 2014/02/04 | 3,520 | 3,550 | 3,420 | 3,480 | -110 | -3.1% | 324,300 |
| 2014/02/03 | 3,560 | 3,645 | 3,560 | 3,590 | +30 | +0.8% | 218,400 |
| 2014/01/31 | 3,585 | 3,595 | 3,510 | 3,560 | -45 | -1.2% | 235,700 |
| 2014/01/30 | 3,635 | 3,755 | 3,575 | 3,605 | -30 | -0.8% | 351,300 |
| 2014/01/29 | 3,460 | 3,635 | 3,460 | 3,635 | +180 | +5.2% | 220,500 |
| 2014/01/28 | 3,405 | 3,495 | 3,405 | 3,455 | +5 | +0.1% | 255,800 |
| 2014/01/27 | 3,430 | 3,490 | 3,375 | 3,450 | -40 | -1.1% | 329,700 |
| 2014/01/24 | 3,510 | 3,545 | 3,475 | 3,490 | -80 | -2.2% | 219,500 |
| 2014/01/23 | 3,655 | 3,665 | 3,565 | 3,570 | -70 | -1.9% | 202,100 |
2701～
2750
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
