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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/12/13 | 5,033 | 5,053 | 4,976 | 4,987 | -8 | -0.2% | 354,600 |
| 2023/12/12 | 5,005 | 5,015 | 4,975 | 4,995 | +5 | +0.1% | 321,900 |
| 2023/12/11 | 4,939 | 4,990 | 4,922 | 4,990 | +28 | +0.6% | 274,800 |
| 2023/12/08 | 4,996 | 5,006 | 4,939 | 4,962 | -34 | -0.7% | 349,800 |
| 2023/12/07 | 4,969 | 5,015 | 4,962 | 4,996 | -19 | -0.4% | 290,100 |
| 2023/12/06 | 5,000 | 5,027 | 4,985 | 5,015 | +15 | +0.3% | 398,000 |
| 2023/12/05 | 5,015 | 5,036 | 4,972 | 5,000 | -23 | -0.5% | 315,800 |
| 2023/12/04 | 5,059 | 5,087 | 5,005 | 5,023 | -101 | -2% | 295,800 |
| 2023/12/01 | 5,090 | 5,131 | 5,072 | 5,124 | +81 | +1.6% | 391,400 |
| 2023/11/30 | 5,001 | 5,044 | 4,977 | 5,043 | +45 | +0.9% | 360,400 |
| 2023/11/29 | 4,948 | 5,020 | 4,936 | 4,998 | -13 | -0.3% | 396,800 |
| 2023/11/28 | 5,025 | 5,048 | 4,992 | 5,011 | +18 | +0.4% | 451,200 |
| 2023/11/27 | 4,940 | 5,010 | 4,940 | 4,993 | -31 | -0.6% | 349,900 |
| 2023/11/24 | 5,132 | 5,137 | 5,004 | 5,024 | -38 | -0.8% | 285,000 |
| 2023/11/22 | 5,042 | 5,092 | 5,022 | 5,062 | +20 | +0.4% | 406,400 |
| 2023/11/21 | 4,961 | 5,072 | 4,957 | 5,042 | +36 | +0.7% | 436,400 |
| 2023/11/20 | 5,000 | 5,052 | 4,999 | 5,006 | -71 | -1.4% | 343,100 |
| 2023/11/17 | 4,945 | 5,077 | 4,941 | 5,077 | +168 | +3.4% | 296,500 |
| 2023/11/16 | 4,807 | 4,917 | 4,785 | 4,909 | +44 | +0.9% | 386,400 |
| 2023/11/15 | 4,810 | 4,883 | 4,790 | 4,865 | +4 | +0.1% | 428,800 |
| 2023/11/14 | 4,865 | 4,923 | 4,783 | 4,861 | +6 | +0.1% | 641,600 |
| 2023/11/13 | 4,747 | 4,973 | 4,737 | 4,855 | +378 | +8.4% | 1,058,700 |
| 2023/11/10 | 4,451 | 4,483 | 4,428 | 4,477 | -5 | -0.1% | 261,500 |
| 2023/11/09 | 4,416 | 4,487 | 4,391 | 4,482 | +57 | +1.3% | 198,100 |
| 2023/11/08 | 4,488 | 4,488 | 4,402 | 4,425 | -59 | -1.3% | 204,700 |
| 2023/11/07 | 4,550 | 4,579 | 4,476 | 4,484 | -60 | -1.3% | 226,800 |
| 2023/11/06 | 4,593 | 4,599 | 4,520 | 4,544 | -6 | -0.1% | 242,100 |
| 2023/11/02 | 4,655 | 4,658 | 4,550 | 4,550 | -99 | -2.1% | 256,100 |
| 2023/11/01 | 4,643 | 4,654 | 4,593 | 4,649 | +35 | +0.8% | 410,500 |
| 2023/10/31 | 4,469 | 4,624 | 4,452 | 4,614 | +132 | +2.9% | 505,200 |
| 2023/10/30 | 4,500 | 4,524 | 4,442 | 4,482 | -55 | -1.2% | 2,119,700 |
| 2023/10/27 | 4,499 | 4,543 | 4,464 | 4,537 | +58 | +1.3% | 268,200 |
301～
350
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
