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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 3,090 | 3,110 | 3,075 | 3,100 | -15 | -0.5% | 211,200 |
| 2010/06/14 | 3,090 | 3,115 | 3,080 | 3,115 | +35 | +1.1% | 183,500 |
| 2010/06/11 | 3,140 | 3,140 | 3,065 | 3,080 | -25 | -0.8% | 533,800 |
| 2010/06/10 | 3,110 | 3,115 | 3,085 | 3,105 | +10 | +0.3% | 273,200 |
| 2010/06/09 | 3,085 | 3,100 | 3,070 | 3,095 | -20 | -0.6% | 315,900 |
| 2010/06/08 | 3,110 | 3,135 | 3,100 | 3,115 | -45 | -1.4% | 349,300 |
| 2010/06/07 | 3,130 | 3,170 | 3,115 | 3,160 | -30 | -0.9% | 242,700 |
| 2010/06/04 | 3,175 | 3,230 | 3,165 | 3,190 | +5 | +0.2% | 505,000 |
| 2010/06/03 | 3,235 | 3,240 | 3,180 | 3,185 | -5 | -0.2% | 387,800 |
| 2010/06/02 | 3,200 | 3,230 | 3,180 | 3,190 | -45 | -1.4% | 425,400 |
| 2010/06/01 | 3,260 | 3,260 | 3,205 | 3,235 | ±0 | ±0% | 285,400 |
| 2010/05/31 | 3,215 | 3,250 | 3,195 | 3,235 | +35 | +1.1% | 302,400 |
| 2010/05/28 | 3,160 | 3,220 | 3,115 | 3,200 | +65 | +2.1% | 362,300 |
| 2010/05/27 | 3,145 | 3,150 | 3,100 | 3,135 | -15 | -0.5% | 539,900 |
| 2010/05/26 | 3,205 | 3,220 | 3,150 | 3,150 | -55 | -1.7% | 448,600 |
| 2010/05/25 | 3,205 | 3,225 | 3,190 | 3,205 | -40 | -1.2% | 256,200 |
| 2010/05/24 | 3,250 | 3,270 | 3,225 | 3,245 | -25 | -0.8% | 205,300 |
| 2010/05/21 | 3,255 | 3,290 | 3,250 | 3,270 | -50 | -1.5% | 344,000 |
| 2010/05/20 | 3,320 | 3,325 | 3,285 | 3,320 | -30 | -0.9% | 308,500 |
| 2010/05/19 | 3,360 | 3,365 | 3,340 | 3,350 | -15 | -0.4% | 207,900 |
| 2010/05/18 | 3,410 | 3,420 | 3,360 | 3,365 | -20 | -0.6% | 249,000 |
| 2010/05/17 | 3,425 | 3,425 | 3,365 | 3,385 | -35 | -1% | 280,200 |
| 2010/05/14 | 3,440 | 3,440 | 3,390 | 3,420 | -30 | -0.9% | 308,300 |
| 2010/05/13 | 3,440 | 3,450 | 3,405 | 3,450 | +15 | +0.4% | 282,800 |
| 2010/05/12 | 3,465 | 3,465 | 3,420 | 3,435 | -25 | -0.7% | 312,300 |
| 2010/05/11 | 3,505 | 3,545 | 3,440 | 3,460 | -105 | -2.9% | 550,400 |
| 2010/05/10 | 3,500 | 3,570 | 3,490 | 3,565 | +40 | +1.1% | 281,900 |
| 2010/05/07 | 3,565 | 3,610 | 3,495 | 3,525 | -110 | -3% | 610,400 |
| 2010/05/06 | 3,590 | 3,635 | 3,550 | 3,635 | +45 | +1.3% | 357,800 |
| 2010/04/30 | 3,585 | 3,600 | 3,555 | 3,590 | +15 | +0.4% | 234,200 |
| 2010/04/28 | 3,625 | 3,630 | 3,555 | 3,575 | -100 | -2.7% | 498,800 |
| 2010/04/27 | 3,700 | 3,705 | 3,655 | 3,675 | -25 | -0.7% | 376,400 |
| 2010/04/26 | 3,675 | 3,725 | 3,665 | 3,700 | +5 | +0.1% | 384,900 |
| 2010/04/23 | 3,635 | 3,710 | 3,630 | 3,695 | +80 | +2.2% | 389,200 |
| 2010/04/22 | 3,565 | 3,625 | 3,550 | 3,615 | +55 | +1.5% | 389,000 |
| 2010/04/21 | 3,530 | 3,570 | 3,530 | 3,560 | -5 | -0.1% | 316,000 |
| 2010/04/20 | 3,550 | 3,565 | 3,520 | 3,565 | +30 | +0.8% | 273,200 |
| 2010/04/19 | 3,520 | 3,550 | 3,515 | 3,535 | +5 | +0.1% | 232,200 |
| 2010/04/16 | 3,555 | 3,555 | 3,520 | 3,530 | -20 | -0.6% | 97,400 |
| 2010/04/15 | 3,550 | 3,550 | 3,525 | 3,550 | +45 | +1.3% | 253,500 |
| 2010/04/14 | 3,510 | 3,530 | 3,485 | 3,505 | +5 | +0.1% | 311,700 |
| 2010/04/13 | 3,440 | 3,510 | 3,435 | 3,500 | +90 | +2.6% | 558,400 |
| 2010/04/12 | 3,400 | 3,415 | 3,395 | 3,410 | +10 | +0.3% | 234,100 |
| 2010/04/09 | 3,370 | 3,400 | 3,365 | 3,400 | +35 | +1% | 172,200 |
| 2010/04/08 | 3,375 | 3,375 | 3,360 | 3,365 | -15 | -0.4% | 107,100 |
| 2010/04/07 | 3,355 | 3,380 | 3,340 | 3,380 | +30 | +0.9% | 295,400 |
| 2010/04/06 | 3,320 | 3,350 | 3,300 | 3,350 | +50 | +1.5% | 245,400 |
| 2010/04/05 | 3,300 | 3,305 | 3,280 | 3,300 | +5 | +0.2% | 133,100 |
| 2010/04/02 | 3,310 | 3,315 | 3,285 | 3,295 | +5 | +0.2% | 246,200 |
| 2010/04/01 | 3,310 | 3,310 | 3,270 | 3,290 | - | - | 306,600 |
3401～
3450
件表示中 / 3450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 | 481,800円 | +3.1% | +5.3% | 1.66% | 12.90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 | 240,200円 | +6.0% | +21.8% | 2.91% | 15.21倍 | 0.97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 | 681,200円 | +6.9% | -2.4% | 3.08% | 9.73倍 | 1.67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 | 316,200円 | -1.4% | -10.8% | 2.53% | 15.99倍 | 0.94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 | 398,800円 | +6.3% | +13.2% | 1.00% | 12.16倍 | 1.02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
