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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 4,302 | 4,429 | 4,297 | 4,386 | +68 | +1.6% | 360,200 |
| 2023/08/31 | 4,211 | 4,339 | 4,211 | 4,318 | +89 | +2.1% | 492,400 |
| 2023/08/30 | 4,229 | 4,239 | 4,198 | 4,229 | +10 | +0.2% | 200,000 |
| 2023/08/29 | 4,192 | 4,220 | 4,181 | 4,219 | +29 | +0.7% | 298,100 |
| 2023/08/28 | 4,180 | 4,199 | 4,149 | 4,190 | +56 | +1.4% | 118,000 |
| 2023/08/25 | 4,132 | 4,141 | 4,101 | 4,134 | +16 | +0.4% | 143,500 |
| 2023/08/24 | 4,079 | 4,129 | 4,066 | 4,118 | +14 | +0.3% | 157,400 |
| 2023/08/23 | 4,066 | 4,108 | 4,061 | 4,104 | +6 | +0.1% | 133,300 |
| 2023/08/22 | 4,063 | 4,115 | 4,037 | 4,098 | +63 | +1.6% | 219,000 |
| 2023/08/21 | 4,032 | 4,069 | 4,010 | 4,035 | +24 | +0.6% | 165,900 |
| 2023/08/18 | 4,125 | 4,126 | 4,001 | 4,011 | -124 | -3% | 195,200 |
| 2023/08/17 | 4,210 | 4,212 | 4,093 | 4,135 | -75 | -1.8% | 280,400 |
| 2023/08/16 | 4,176 | 4,232 | 4,135 | 4,210 | +21 | +0.5% | 202,100 |
| 2023/08/15 | 4,148 | 4,192 | 4,130 | 4,189 | +31 | +0.7% | 320,300 |
| 2023/08/14 | 4,160 | 4,186 | 4,148 | 4,158 | +4 | +0.1% | 199,100 |
| 2023/08/10 | 4,150 | 4,157 | 4,091 | 4,154 | +1 | ±0% | 184,900 |
| 2023/08/09 | 4,143 | 4,163 | 4,074 | 4,153 | +18 | +0.4% | 343,600 |
| 2023/08/08 | 4,091 | 4,135 | 4,091 | 4,135 | +54 | +1.3% | 129,300 |
| 2023/08/07 | 4,018 | 4,081 | 4,004 | 4,081 | +47 | +1.2% | 159,200 |
| 2023/08/04 | 4,028 | 4,042 | 4,010 | 4,034 | +6 | +0.1% | 176,700 |
| 2023/08/03 | 4,082 | 4,091 | 4,023 | 4,028 | -100 | -2.4% | 213,500 |
| 2023/08/02 | 4,150 | 4,168 | 4,119 | 4,128 | -32 | -0.8% | 251,100 |
| 2023/08/01 | 4,148 | 4,162 | 4,115 | 4,160 | +11 | +0.3% | 302,300 |
| 2023/07/31 | 4,175 | 4,180 | 4,132 | 4,149 | +6 | +0.1% | 296,900 |
| 2023/07/28 | 4,124 | 4,155 | 4,089 | 4,143 | -45 | -1.1% | 252,300 |
| 2023/07/27 | 4,139 | 4,191 | 4,131 | 4,188 | +51 | +1.2% | 213,300 |
| 2023/07/26 | 4,103 | 4,146 | 4,097 | 4,137 | +35 | +0.9% | 117,400 |
| 2023/07/25 | 4,084 | 4,103 | 4,052 | 4,102 | +2 | ±0% | 108,400 |
| 2023/07/24 | 4,079 | 4,109 | 4,065 | 4,100 | +42 | +1% | 99,200 |
| 2023/07/21 | 3,993 | 4,064 | 3,984 | 4,058 | +73 | +1.8% | 175,900 |
| 2023/07/20 | 4,022 | 4,038 | 3,954 | 3,985 | -37 | -0.9% | 159,200 |
| 2023/07/19 | 3,984 | 4,022 | 3,965 | 4,022 | +70 | +1.8% | 194,300 |
| 2023/07/18 | 3,910 | 3,956 | 3,904 | 3,952 | +50 | +1.3% | 102,600 |
| 2023/07/14 | 3,869 | 3,910 | 3,859 | 3,902 | +75 | +2% | 172,700 |
| 2023/07/13 | 3,857 | 3,859 | 3,826 | 3,827 | -5 | -0.1% | 92,600 |
| 2023/07/12 | 3,845 | 3,862 | 3,822 | 3,832 | -16 | -0.4% | 99,200 |
| 2023/07/11 | 3,881 | 3,885 | 3,828 | 3,848 | -8 | -0.2% | 158,100 |
| 2023/07/10 | 3,867 | 3,876 | 3,837 | 3,856 | ±0 | ±0% | 122,300 |
| 2023/07/07 | 3,880 | 3,886 | 3,829 | 3,856 | -46 | -1.2% | 171,500 |
| 2023/07/06 | 3,952 | 3,976 | 3,882 | 3,902 | -64 | -1.6% | 225,400 |
| 2023/07/05 | 3,920 | 4,007 | 3,912 | 3,966 | +29 | +0.7% | 174,200 |
| 2023/07/04 | 3,961 | 3,971 | 3,916 | 3,937 | -39 | -1% | 173,100 |
| 2023/07/03 | 3,928 | 3,986 | 3,928 | 3,976 | +63 | +1.6% | 191,000 |
| 2023/06/30 | 3,920 | 3,931 | 3,859 | 3,913 | +15 | +0.4% | 242,100 |
| 2023/06/29 | 3,903 | 3,924 | 3,870 | 3,898 | -12 | -0.3% | 184,600 |
| 2023/06/28 | 3,814 | 3,910 | 3,806 | 3,910 | +91 | +2.4% | 263,800 |
| 2023/06/27 | 3,832 | 3,848 | 3,806 | 3,819 | -4 | -0.1% | 169,900 |
| 2023/06/26 | 3,844 | 3,859 | 3,780 | 3,823 | -9 | -0.2% | 197,500 |
| 2023/06/23 | 3,848 | 3,880 | 3,809 | 3,832 | -9 | -0.2% | 216,800 |
| 2023/06/22 | 3,850 | 3,867 | 3,817 | 3,841 | -7 | -0.2% | 210,200 |
301～
350
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
