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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 2,968 | 2,990 | 2,934 | 2,954 | +20 | +0.7% | 243,300 |
| 2010/07/15 | 2,961 | 2,965 | 2,926 | 2,934 | -52 | -1.7% | 184,900 |
| 2010/07/14 | 2,949 | 2,991 | 2,925 | 2,986 | +77 | +2.6% | 231,700 |
| 2010/07/13 | 2,952 | 2,966 | 2,900 | 2,909 | -33 | -1.1% | 279,100 |
| 2010/07/12 | 3,025 | 3,030 | 2,940 | 2,942 | -98 | -3.2% | 211,900 |
| 2010/07/09 | 3,045 | 3,065 | 3,030 | 3,040 | -10 | -0.3% | 106,900 |
| 2010/07/08 | 3,075 | 3,075 | 3,025 | 3,050 | +25 | +0.8% | 131,100 |
| 2010/07/07 | 3,095 | 3,100 | 3,010 | 3,025 | -10 | -0.3% | 320,400 |
| 2010/07/06 | 2,942 | 3,035 | 2,934 | 3,035 | +66 | +2.2% | 264,100 |
| 2010/07/05 | 2,972 | 2,980 | 2,957 | 2,969 | -3 | -0.1% | 119,900 |
| 2010/07/02 | 2,951 | 2,972 | 2,936 | 2,972 | +21 | +0.7% | 142,800 |
| 2010/07/01 | 2,978 | 2,978 | 2,927 | 2,951 | -25 | -0.8% | 177,800 |
| 2010/06/30 | 2,950 | 2,976 | 2,941 | 2,976 | -24 | -0.8% | 362,200 |
| 2010/06/29 | 3,000 | 3,020 | 2,985 | 3,000 | +8 | +0.3% | 146,100 |
| 2010/06/28 | 3,015 | 3,030 | 2,979 | 2,992 | -28 | -0.9% | 225,800 |
| 2010/06/25 | 2,964 | 3,020 | 2,964 | 3,020 | +35 | +1.2% | 165,400 |
| 2010/06/24 | 2,976 | 3,020 | 2,962 | 2,985 | -4 | -0.1% | 176,400 |
| 2010/06/23 | 3,035 | 3,040 | 2,986 | 2,989 | -76 | -2.5% | 397,900 |
| 2010/06/22 | 3,070 | 3,100 | 3,050 | 3,065 | -25 | -0.8% | 210,700 |
| 2010/06/21 | 3,100 | 3,115 | 3,085 | 3,090 | +20 | +0.7% | 206,600 |
| 2010/06/18 | 3,075 | 3,090 | 3,055 | 3,070 | -5 | -0.2% | 184,400 |
| 2010/06/17 | 3,075 | 3,075 | 3,025 | 3,075 | -20 | -0.6% | 296,400 |
| 2010/06/16 | 3,110 | 3,120 | 3,080 | 3,095 | -5 | -0.2% | 158,800 |
| 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 |
3601～
3650
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
