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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,676 | 4,705 | 4,634 | 4,681 | +67 | +1.5% | 336,100 |
| 2024/03/26 | 4,608 | 4,655 | 4,599 | 4,614 | +23 | +0.5% | 192,300 |
| 2024/03/25 | 4,637 | 4,646 | 4,572 | 4,591 | -44 | -0.9% | 207,100 |
| 2024/03/22 | 4,632 | 4,699 | 4,607 | 4,635 | -36 | -0.8% | 226,300 |
| 2024/03/21 | 4,681 | 4,692 | 4,620 | 4,671 | +60 | +1.3% | 250,600 |
| 2024/03/19 | 4,572 | 4,615 | 4,563 | 4,611 | +30 | +0.7% | 143,500 |
| 2024/03/18 | 4,539 | 4,595 | 4,500 | 4,581 | +57 | +1.3% | 187,100 |
| 2024/03/15 | 4,500 | 4,547 | 4,482 | 4,524 | +22 | +0.5% | 578,900 |
| 2024/03/14 | 4,518 | 4,530 | 4,492 | 4,502 | -28 | -0.6% | 252,500 |
| 2024/03/13 | 4,530 | 4,539 | 4,503 | 4,530 | ±0 | ±0% | 305,900 |
| 2024/03/12 | 4,494 | 4,533 | 4,470 | 4,530 | -1 | ±0% | 267,400 |
| 2024/03/11 | 4,520 | 4,541 | 4,471 | 4,531 | -43 | -0.9% | 228,200 |
| 2024/03/08 | 4,475 | 4,599 | 4,473 | 4,574 | +85 | +1.9% | 289,100 |
| 2024/03/07 | 4,467 | 4,521 | 4,446 | 4,489 | +75 | +1.7% | 276,600 |
| 2024/03/06 | 4,458 | 4,480 | 4,393 | 4,414 | -57 | -1.3% | 311,700 |
| 2024/03/05 | 4,420 | 4,500 | 4,361 | 4,471 | +16 | +0.4% | 317,100 |
| 2024/03/04 | 4,482 | 4,497 | 4,407 | 4,455 | -46 | -1% | 318,700 |
| 2024/03/01 | 4,394 | 4,545 | 4,372 | 4,501 | +43 | +1% | 269,800 |
| 2024/02/29 | 4,575 | 4,580 | 4,446 | 4,458 | -136 | -3% | 374,400 |
| 2024/02/28 | 4,705 | 4,724 | 4,587 | 4,594 | -173 | -3.6% | 424,300 |
| 2024/02/27 | 4,775 | 4,787 | 4,715 | 4,767 | -49 | -1% | 289,200 |
| 2024/02/26 | 4,857 | 4,862 | 4,768 | 4,816 | -56 | -1.1% | 456,200 |
| 2024/02/22 | 4,900 | 4,931 | 4,853 | 4,872 | -32 | -0.7% | 218,600 |
| 2024/02/21 | 4,925 | 4,972 | 4,868 | 4,904 | -20 | -0.4% | 352,000 |
| 2024/02/20 | 4,913 | 4,926 | 4,870 | 4,924 | -5 | -0.1% | 259,600 |
| 2024/02/19 | 4,930 | 5,020 | 4,890 | 4,929 | +20 | +0.4% | 297,300 |
| 2024/02/16 | 4,831 | 4,958 | 4,824 | 4,909 | +115 | +2.4% | 440,500 |
| 2024/02/15 | 4,822 | 4,824 | 4,715 | 4,794 | -15 | -0.3% | 310,300 |
| 2024/02/14 | 4,768 | 4,850 | 4,755 | 4,809 | +45 | +0.9% | 453,600 |
| 2024/02/13 | 4,654 | 4,770 | 4,578 | 4,764 | +124 | +2.7% | 405,100 |
| 2024/02/09 | 4,592 | 4,652 | 4,571 | 4,640 | -22 | -0.5% | 342,900 |
| 2024/02/08 | 4,632 | 4,715 | 4,570 | 4,662 | +45 | +1% | 312,900 |
| 2024/02/07 | 4,550 | 4,626 | 4,545 | 4,617 | +72 | +1.6% | 274,800 |
| 2024/02/06 | 4,582 | 4,599 | 4,535 | 4,545 | -29 | -0.6% | 215,700 |
| 2024/02/05 | 4,590 | 4,619 | 4,556 | 4,574 | +6 | +0.1% | 183,000 |
| 2024/02/02 | 4,560 | 4,601 | 4,546 | 4,568 | -30 | -0.7% | 175,800 |
| 2024/02/01 | 4,588 | 4,634 | 4,556 | 4,598 | +10 | +0.2% | 191,800 |
| 2024/01/31 | 4,510 | 4,602 | 4,489 | 4,588 | +45 | +1% | 311,700 |
| 2024/01/30 | 4,621 | 4,621 | 4,529 | 4,543 | -69 | -1.5% | 233,000 |
| 2024/01/29 | 4,623 | 4,638 | 4,575 | 4,612 | +20 | +0.4% | 230,600 |
| 2024/01/26 | 4,642 | 4,642 | 4,589 | 4,592 | -21 | -0.5% | 188,800 |
| 2024/01/25 | 4,631 | 4,651 | 4,576 | 4,613 | -77 | -1.6% | 347,200 |
| 2024/01/24 | 4,796 | 4,796 | 4,689 | 4,690 | -106 | -2.2% | 191,100 |
| 2024/01/23 | 4,806 | 4,846 | 4,775 | 4,796 | -48 | -1% | 286,800 |
| 2024/01/22 | 4,822 | 4,874 | 4,822 | 4,844 | +44 | +0.9% | 203,300 |
| 2024/01/19 | 4,818 | 4,859 | 4,776 | 4,800 | -18 | -0.4% | 295,400 |
| 2024/01/18 | 4,822 | 4,857 | 4,796 | 4,818 | +11 | +0.2% | 302,400 |
| 2024/01/17 | 4,839 | 4,885 | 4,806 | 4,807 | -32 | -0.7% | 356,600 |
| 2024/01/16 | 4,861 | 4,895 | 4,824 | 4,839 | -56 | -1.1% | 222,100 |
| 2024/01/15 | 4,814 | 4,907 | 4,810 | 4,895 | +88 | +1.8% | 213,200 |
251～
300
件表示中 / 3673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 | 484,500円 | +0.2% | -10.6% | 2.06% | 10.49倍 | 0.81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 | 231,200円 | +2.9% | +2.2% | 2.60% | 14.35倍 | 0.78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 | 206,000円 | +3.7% | 0.0% | 3.06% | 13.38倍 | 0.76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 | 442,700円 | +1.0% | -7.7% | 1.47% | 16.39倍 | 1.06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 | 175,900円 | +1.1% | -32.2% | 3.98% | 10.46倍 | 1.26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
