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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/01/12 | 4,858 | 4,883 | 4,775 | 4,807 | -41 | -0.8% | 260,000 |
| 2024/01/11 | 4,845 | 4,855 | 4,810 | 4,848 | +36 | +0.7% | 310,300 |
| 2024/01/10 | 4,765 | 4,861 | 4,759 | 4,812 | +39 | +0.8% | 313,000 |
| 2024/01/09 | 4,703 | 4,790 | 4,684 | 4,773 | +96 | +2.1% | 393,400 |
| 2024/01/05 | 4,801 | 4,806 | 4,651 | 4,677 | -122 | -2.5% | 382,500 |
| 2024/01/04 | 4,669 | 4,799 | 4,614 | 4,799 | +130 | +2.8% | 370,700 |
| 2023/12/29 | 4,716 | 4,734 | 4,639 | 4,669 | -30 | -0.6% | 152,900 |
| 2023/12/28 | 4,751 | 4,751 | 4,687 | 4,699 | -62 | -1.3% | 109,100 |
| 2023/12/27 | 4,784 | 4,784 | 4,751 | 4,761 | +3 | +0.1% | 132,300 |
| 2023/12/26 | 4,770 | 4,796 | 4,735 | 4,758 | -20 | -0.4% | 114,000 |
| 2023/12/25 | 4,840 | 4,840 | 4,758 | 4,778 | -35 | -0.7% | 88,100 |
| 2023/12/22 | 4,805 | 4,828 | 4,795 | 4,813 | +27 | +0.6% | 182,500 |
| 2023/12/21 | 4,830 | 4,839 | 4,774 | 4,786 | -44 | -0.9% | 182,200 |
| 2023/12/20 | 4,828 | 4,876 | 4,803 | 4,830 | +14 | +0.3% | 262,900 |
| 2023/12/19 | 4,839 | 4,874 | 4,795 | 4,816 | -23 | -0.5% | 186,200 |
| 2023/12/18 | 4,769 | 4,844 | 4,742 | 4,839 | +53 | +1.1% | 220,800 |
| 2023/12/15 | 4,916 | 4,931 | 4,742 | 4,786 | -157 | -3.2% | 495,200 |
| 2023/12/14 | 4,950 | 4,958 | 4,904 | 4,943 | -44 | -0.9% | 290,300 |
301～
350
件表示中 / 3705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 | 518,900円 | +2.8% | -9.6% | 1.93% | 11.40倍 | 0.92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 | 226,400円 | +3.1% | +5.7% | 2.83% | 13.65倍 | 0.76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 |
| メタプラネット | 81,600円 | +220.2% | +33.5% | 0.00% | 62.67倍 | 24.04倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| アルフレッサＨＤ | 191,700円 | +4.9% | -1.9% | 3.55% | 13.94倍 | 0.72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 | 147,200円 | +6.1% | +2.6% | 3.19% | 6.94倍 | 0.88倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
市場注目の銘柄
チャート関連のコラム
