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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 3,920 | 3,930 | 3,880 | 3,880 | -60 | -1.5% | 301,300 |
| 2023/05/10 | 4,005 | 4,005 | 3,905 | 3,940 | -55 | -1.4% | 353,900 |
| 2023/05/09 | 3,905 | 4,035 | 3,855 | 3,995 | +20 | +0.5% | 727,500 |
| 2023/05/08 | 3,880 | 4,005 | 3,870 | 3,975 | +105 | +2.7% | 374,000 |
| 2023/05/02 | 3,960 | 3,975 | 3,830 | 3,870 | -115 | -2.9% | 436,400 |
| 2023/05/01 | 3,905 | 3,995 | 3,895 | 3,985 | +125 | +3.2% | 295,000 |
| 2023/04/28 | 3,850 | 3,890 | 3,830 | 3,860 | +65 | +1.7% | 328,800 |
| 2023/04/27 | 3,815 | 3,835 | 3,770 | 3,795 | -35 | -0.9% | 777,100 |
| 2023/04/26 | 3,830 | 3,865 | 3,805 | 3,830 | -5 | -0.1% | 372,500 |
| 2023/04/25 | 3,765 | 3,840 | 3,765 | 3,835 | +45 | +1.2% | 347,600 |
| 2023/04/24 | 3,755 | 3,800 | 3,750 | 3,790 | +50 | +1.3% | 279,400 |
| 2023/04/21 | 3,700 | 3,745 | 3,680 | 3,740 | +50 | +1.4% | 170,400 |
| 2023/04/20 | 3,685 | 3,715 | 3,645 | 3,690 | +10 | +0.3% | 223,400 |
| 2023/04/19 | 3,680 | 3,700 | 3,650 | 3,680 | ±0 | ±0% | 229,300 |
| 2023/04/18 | 3,605 | 3,680 | 3,605 | 3,680 | +65 | +1.8% | 191,100 |
| 2023/04/17 | 3,585 | 3,625 | 3,585 | 3,615 | +40 | +1.1% | 244,600 |
| 2023/04/14 | 3,560 | 3,595 | 3,540 | 3,575 | +40 | +1.1% | 237,900 |
| 2023/04/13 | 3,515 | 3,545 | 3,510 | 3,535 | ±0 | ±0% | 188,500 |
| 2023/04/12 | 3,465 | 3,560 | 3,465 | 3,535 | +100 | +2.9% | 238,500 |
| 2023/04/11 | 3,435 | 3,460 | 3,425 | 3,435 | +5 | +0.1% | 148,000 |
| 2023/04/10 | 3,415 | 3,455 | 3,415 | 3,430 | +15 | +0.4% | 169,700 |
| 2023/04/07 | 3,395 | 3,430 | 3,385 | 3,415 | ±0 | ±0% | 131,500 |
| 2023/04/06 | 3,380 | 3,465 | 3,370 | 3,415 | +25 | +0.7% | 247,400 |
| 2023/04/05 | 3,455 | 3,455 | 3,380 | 3,390 | -70 | -2% | 228,200 |
| 2023/04/04 | 3,395 | 3,470 | 3,380 | 3,460 | +90 | +2.7% | 265,300 |
| 2023/04/03 | 3,365 | 3,395 | 3,360 | 3,370 | +25 | +0.7% | 171,600 |
| 2023/03/31 | 3,305 | 3,365 | 3,305 | 3,345 | +50 | +1.5% | 200,000 |
| 2023/03/30 | 3,305 | 3,325 | 3,275 | 3,295 | -60 | -1.8% | 165,100 |
| 2023/03/29 | 3,300 | 3,360 | 3,285 | 3,355 | +55 | +1.7% | 302,600 |
| 2023/03/28 | 3,335 | 3,335 | 3,275 | 3,300 | -5 | -0.2% | 286,500 |
| 2023/03/27 | 3,305 | 3,335 | 3,290 | 3,305 | +30 | +0.9% | 215,600 |
| 2023/03/24 | 3,240 | 3,290 | 3,225 | 3,275 | +10 | +0.3% | 226,600 |
| 2023/03/23 | 3,235 | 3,275 | 3,210 | 3,265 | -25 | -0.8% | 213,000 |
| 2023/03/22 | 3,315 | 3,335 | 3,290 | 3,290 | +30 | +0.9% | 213,700 |
| 2023/03/20 | 3,330 | 3,345 | 3,260 | 3,260 | -100 | -3% | 236,100 |
| 2023/03/17 | 3,370 | 3,380 | 3,345 | 3,360 | -25 | -0.7% | 510,000 |
| 2023/03/16 | 3,350 | 3,395 | 3,330 | 3,385 | -15 | -0.4% | 174,200 |
| 2023/03/15 | 3,410 | 3,450 | 3,395 | 3,400 | -25 | -0.7% | 233,100 |
| 2023/03/14 | 3,420 | 3,435 | 3,365 | 3,425 | -65 | -1.9% | 207,200 |
| 2023/03/13 | 3,495 | 3,505 | 3,445 | 3,490 | -30 | -0.9% | 232,200 |
| 2023/03/10 | 3,500 | 3,550 | 3,495 | 3,520 | -25 | -0.7% | 273,800 |
| 2023/03/09 | 3,460 | 3,580 | 3,450 | 3,545 | +115 | +3.4% | 239,600 |
| 2023/03/08 | 3,490 | 3,495 | 3,405 | 3,430 | -45 | -1.3% | 293,300 |
| 2023/03/07 | 3,470 | 3,475 | 3,450 | 3,475 | +15 | +0.4% | 134,800 |
| 2023/03/06 | 3,440 | 3,470 | 3,415 | 3,460 | +30 | +0.9% | 166,600 |
| 2023/03/03 | 3,440 | 3,455 | 3,420 | 3,430 | +30 | +0.9% | 190,100 |
| 2023/03/02 | 3,400 | 3,410 | 3,390 | 3,400 | ±0 | ±0% | 171,100 |
| 2023/03/01 | 3,420 | 3,420 | 3,390 | 3,400 | -40 | -1.2% | 164,900 |
| 2023/02/28 | 3,465 | 3,475 | 3,420 | 3,440 | -30 | -0.9% | 424,700 |
| 2023/02/27 | 3,475 | 3,485 | 3,430 | 3,470 | -30 | -0.9% | 153,800 |
251～
300
件表示中 / 3457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 | 468,000円 | -0.6% | -19.2% | 2.14% | 12.11倍 | 0.87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 | 211,800円 | +3.7% | 0.0% | 2.97% | 15.23倍 | 0.83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 |
| マクニカＨＤ | 640,000円 | +6.9% | -2.4% | 3.28% | 9.14倍 | 1.57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 |
| 長瀬産 | 303,900円 | +4.4% | +15.1% | 2.80% | 12.35倍 | 0.88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。傘下にバイオの林原も |
| 東邦ＨＤ | 377,900円 | +1.0% | -7.7% | 1.32% | 18.98倍 | 0.95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
