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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 4,594 | 4,635 | 4,570 | 4,624 | +39 | +0.9% | 357,100 |
| 2023/09/28 | 4,560 | 4,624 | 4,517 | 4,585 | -35 | -0.8% | 263,100 |
| 2023/09/27 | 4,560 | 4,626 | 4,509 | 4,620 | +25 | +0.5% | 287,800 |
| 2023/09/26 | 4,583 | 4,640 | 4,542 | 4,595 | +15 | +0.3% | 258,600 |
| 2023/09/25 | 4,553 | 4,585 | 4,494 | 4,580 | +5 | +0.1% | 252,000 |
| 2023/09/22 | 4,495 | 4,601 | 4,487 | 4,575 | +85 | +1.9% | 425,000 |
| 2023/09/21 | 4,528 | 4,541 | 4,460 | 4,490 | -36 | -0.8% | 213,200 |
| 2023/09/20 | 4,497 | 4,552 | 4,487 | 4,526 | +28 | +0.6% | 393,200 |
| 2023/09/19 | 4,543 | 4,569 | 4,451 | 4,498 | -14 | -0.3% | 316,800 |
| 2023/09/15 | 4,486 | 4,529 | 4,444 | 4,512 | +79 | +1.8% | 532,300 |
| 2023/09/14 | 4,424 | 4,451 | 4,402 | 4,433 | +33 | +0.8% | 292,300 |
| 2023/09/13 | 4,392 | 4,424 | 4,363 | 4,400 | +20 | +0.5% | 331,800 |
| 2023/09/12 | 4,438 | 4,457 | 4,376 | 4,380 | -60 | -1.4% | 187,200 |
| 2023/09/11 | 4,411 | 4,451 | 4,402 | 4,440 | +35 | +0.8% | 294,100 |
| 2023/09/08 | 4,396 | 4,422 | 4,386 | 4,405 | +27 | +0.6% | 260,000 |
| 2023/09/07 | 4,371 | 4,409 | 4,360 | 4,378 | +14 | +0.3% | 301,800 |
| 2023/09/06 | 4,382 | 4,392 | 4,352 | 4,364 | +5 | +0.1% | 377,600 |
| 2023/09/05 | 4,361 | 4,384 | 4,326 | 4,359 | -12 | -0.3% | 171,200 |
| 2023/09/04 | 4,382 | 4,390 | 4,321 | 4,371 | -15 | -0.3% | 235,100 |
| 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 |
401～
450
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
