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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 3,060 | 3,170 | 2,959 | 3,160 | +75 | +2.4% | 482,100 |
| 2013/06/11 | 3,125 | 3,125 | 3,040 | 3,085 | -30 | -1% | 215,500 |
| 2013/06/10 | 3,030 | 3,130 | 2,995 | 3,115 | +135 | +4.5% | 208,500 |
| 2013/06/07 | 2,939 | 3,015 | 2,902 | 2,980 | -50 | -1.7% | 318,600 |
| 2013/06/06 | 3,030 | 3,080 | 3,005 | 3,030 | -25 | -0.8% | 373,300 |
| 2013/06/05 | 3,135 | 3,180 | 3,055 | 3,055 | -85 | -2.7% | 271,400 |
| 2013/06/04 | 3,115 | 3,165 | 3,085 | 3,140 | +25 | +0.8% | 302,000 |
| 2013/06/03 | 3,220 | 3,220 | 3,105 | 3,115 | -105 | -3.3% | 228,000 |
| 2013/05/31 | 3,180 | 3,255 | 3,160 | 3,220 | +100 | +3.2% | 543,700 |
| 2013/05/30 | 3,310 | 3,335 | 3,105 | 3,120 | -240 | -7.1% | 365,900 |
| 2013/05/29 | 3,430 | 3,445 | 3,350 | 3,360 | +45 | +1.4% | 284,700 |
| 2013/05/28 | 3,360 | 3,360 | 3,280 | 3,315 | -60 | -1.8% | 203,500 |
| 2013/05/27 | 3,345 | 3,455 | 3,265 | 3,375 | +25 | +0.7% | 345,800 |
| 2013/05/24 | 3,300 | 3,425 | 3,240 | 3,350 | +20 | +0.6% | 441,400 |
| 2013/05/23 | 3,575 | 3,615 | 3,320 | 3,330 | -255 | -7.1% | 324,400 |
| 2013/05/22 | 3,595 | 3,615 | 3,575 | 3,585 | ±0 | ±0% | 187,100 |
| 2013/05/21 | 3,575 | 3,605 | 3,525 | 3,585 | +10 | +0.3% | 168,400 |
| 2013/05/20 | 3,630 | 3,650 | 3,575 | 3,575 | -45 | -1.2% | 123,000 |
| 2013/05/17 | 3,600 | 3,665 | 3,560 | 3,620 | +20 | +0.6% | 142,100 |
| 2013/05/16 | 3,665 | 3,695 | 3,515 | 3,600 | -100 | -2.7% | 225,800 |
| 2013/05/15 | 3,660 | 3,705 | 3,630 | 3,700 | +55 | +1.5% | 205,300 |
| 2013/05/14 | 3,740 | 3,755 | 3,630 | 3,645 | -65 | -1.8% | 234,500 |
| 2013/05/13 | 3,720 | 3,765 | 3,680 | 3,710 | -50 | -1.3% | 316,500 |
| 2013/05/10 | 3,830 | 3,835 | 3,745 | 3,760 | ±0 | ±0% | 167,800 |
| 2013/05/09 | 3,850 | 3,860 | 3,700 | 3,760 | -70 | -1.8% | 222,700 |
| 2013/05/08 | 3,845 | 3,870 | 3,805 | 3,830 | -15 | -0.4% | 230,200 |
| 2013/05/07 | 3,755 | 3,855 | 3,750 | 3,845 | +90 | +2.4% | 236,500 |
| 2013/05/02 | 3,715 | 3,775 | 3,680 | 3,755 | +15 | +0.4% | 123,200 |
| 2013/05/01 | 3,765 | 3,780 | 3,695 | 3,740 | -50 | -1.3% | 139,700 |
| 2013/04/30 | 3,750 | 3,830 | 3,735 | 3,790 | +80 | +2.2% | 264,600 |
| 2013/04/26 | 3,780 | 3,780 | 3,705 | 3,710 | -70 | -1.9% | 114,300 |
| 2013/04/25 | 3,770 | 3,795 | 3,725 | 3,780 | +15 | +0.4% | 240,600 |
| 2013/04/24 | 3,710 | 3,765 | 3,695 | 3,765 | +85 | +2.3% | 287,500 |
| 2013/04/23 | 3,725 | 3,735 | 3,665 | 3,680 | -45 | -1.2% | 225,900 |
| 2013/04/22 | 3,690 | 3,755 | 3,680 | 3,725 | +50 | +1.4% | 191,300 |
| 2013/04/19 | 3,740 | 3,745 | 3,630 | 3,675 | -65 | -1.7% | 163,700 |
| 2013/04/18 | 3,725 | 3,750 | 3,675 | 3,740 | -20 | -0.5% | 213,900 |
| 2013/04/17 | 3,800 | 3,805 | 3,740 | 3,760 | -30 | -0.8% | 174,400 |
| 2013/04/16 | 3,785 | 3,835 | 3,740 | 3,790 | +40 | +1.1% | 312,200 |
| 2013/04/15 | 3,775 | 3,805 | 3,710 | 3,750 | -60 | -1.6% | 115,600 |
| 2013/04/12 | 3,795 | 3,840 | 3,700 | 3,810 | +15 | +0.4% | 253,600 |
| 2013/04/11 | 3,765 | 3,845 | 3,760 | 3,795 | +95 | +2.6% | 291,200 |
| 2013/04/10 | 3,650 | 3,700 | 3,615 | 3,700 | +50 | +1.4% | 292,700 |
| 2013/04/09 | 3,680 | 3,680 | 3,595 | 3,650 | -30 | -0.8% | 270,100 |
| 2013/04/08 | 3,610 | 3,765 | 3,540 | 3,680 | +140 | +4% | 362,800 |
| 2013/04/05 | 3,600 | 3,700 | 3,500 | 3,540 | -50 | -1.4% | 552,400 |
| 2013/04/04 | 3,435 | 3,590 | 3,365 | 3,590 | +150 | +4.4% | 368,600 |
| 2013/04/03 | 3,350 | 3,445 | 3,330 | 3,440 | +65 | +1.9% | 250,800 |
| 2013/04/02 | 3,305 | 3,420 | 3,210 | 3,375 | +110 | +3.4% | 303,000 |
| 2013/04/01 | 3,500 | 3,500 | 3,255 | 3,265 | -235 | -6.7% | 238,200 |
2801～
2850
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
