鈴木の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,751 | 1,768 | 1,748 | 1,751 | -10 | -0.6% | 48,000 |
| 2025/05/29 | 1,751 | 1,762 | 1,748 | 1,761 | +10 | +0.6% | 38,000 |
| 2025/05/28 | 1,765 | 1,769 | 1,742 | 1,751 | -5 | -0.3% | 51,800 |
| 2025/05/27 | 1,732 | 1,756 | 1,724 | 1,756 | +38 | +2.2% | 67,500 |
| 2025/05/26 | 1,704 | 1,718 | 1,695 | 1,718 | +14 | +0.8% | 45,800 |
| 2025/05/23 | 1,708 | 1,716 | 1,696 | 1,704 | +8 | +0.5% | 40,400 |
| 2025/05/22 | 1,685 | 1,701 | 1,673 | 1,696 | -5 | -0.3% | 59,400 |
| 2025/05/21 | 1,709 | 1,719 | 1,698 | 1,701 | -7 | -0.4% | 48,500 |
| 2025/05/20 | 1,710 | 1,735 | 1,700 | 1,708 | -2 | -0.1% | 101,600 |
| 2025/05/19 | 1,701 | 1,720 | 1,689 | 1,710 | +10 | +0.6% | 75,300 |
| 2025/05/16 | 1,686 | 1,713 | 1,680 | 1,700 | +19 | +1.1% | 71,800 |
| 2025/05/15 | 1,716 | 1,726 | 1,656 | 1,681 | +58 | +3.6% | 210,900 |
| 2025/05/14 | 1,642 | 1,642 | 1,605 | 1,623 | -18 | -1.1% | 81,400 |
| 2025/05/13 | 1,660 | 1,660 | 1,634 | 1,641 | -1 | -0.1% | 45,600 |
| 2025/05/12 | 1,617 | 1,643 | 1,615 | 1,642 | +36 | +2.2% | 60,000 |
| 2025/05/09 | 1,608 | 1,620 | 1,605 | 1,606 | +15 | +0.9% | 34,700 |
| 2025/05/08 | 1,610 | 1,615 | 1,583 | 1,591 | -12 | -0.7% | 46,500 |
| 2025/05/07 | 1,603 | 1,620 | 1,603 | 1,603 | +8 | +0.5% | 41,200 |
| 2025/05/02 | 1,604 | 1,614 | 1,590 | 1,595 | -4 | -0.3% | 48,900 |
| 2025/05/01 | 1,611 | 1,614 | 1,593 | 1,599 | -14 | -0.9% | 47,400 |
| 2025/04/30 | 1,620 | 1,621 | 1,596 | 1,613 | +11 | +0.7% | 61,300 |
| 2025/04/28 | 1,600 | 1,624 | 1,592 | 1,602 | +13 | +0.8% | 101,400 |
| 2025/04/25 | 1,550 | 1,598 | 1,550 | 1,589 | +46 | +3% | 75,000 |
| 2025/04/24 | 1,542 | 1,566 | 1,519 | 1,543 | +5 | +0.3% | 133,600 |
| 2025/04/23 | 1,540 | 1,541 | 1,517 | 1,538 | +31 | +2.1% | 74,100 |
| 2025/04/22 | 1,510 | 1,533 | 1,498 | 1,507 | -12 | -0.8% | 65,300 |
| 2025/04/21 | 1,538 | 1,538 | 1,496 | 1,519 | -13 | -0.8% | 97,800 |
| 2025/04/18 | 1,516 | 1,538 | 1,515 | 1,532 | +32 | +2.1% | 40,500 |
| 2025/04/17 | 1,489 | 1,510 | 1,480 | 1,500 | +21 | +1.4% | 43,900 |
| 2025/04/16 | 1,501 | 1,501 | 1,470 | 1,479 | -7 | -0.5% | 66,700 |
| 2025/04/15 | 1,493 | 1,505 | 1,481 | 1,486 | -6 | -0.4% | 58,100 |
| 2025/04/14 | 1,478 | 1,496 | 1,464 | 1,492 | +36 | +2.5% | 77,700 |
| 2025/04/11 | 1,401 | 1,462 | 1,380 | 1,456 | +1 | +0.1% | 81,900 |
| 2025/04/10 | 1,498 | 1,498 | 1,442 | 1,455 | +99 | +7.3% | 81,500 |
| 2025/04/09 | 1,412 | 1,417 | 1,335 | 1,356 | -86 | -6% | 130,300 |
| 2025/04/08 | 1,460 | 1,493 | 1,422 | 1,442 | +91 | +6.7% | 129,500 |
| 2025/04/07 | 1,294 | 1,379 | 1,289 | 1,351 | -117 | -8% | 177,300 |
| 2025/04/04 | 1,528 | 1,542 | 1,432 | 1,468 | -129 | -8.1% | 212,400 |
| 2025/04/03 | 1,566 | 1,620 | 1,566 | 1,597 | -49 | -3% | 123,900 |
| 2025/04/02 | 1,673 | 1,689 | 1,643 | 1,646 | -27 | -1.6% | 52,700 |
| 2025/04/01 | 1,701 | 1,704 | 1,673 | 1,673 | -11 | -0.7% | 65,300 |
| 2025/03/31 | 1,741 | 1,741 | 1,684 | 1,684 | -72 | -4.1% | 89,000 |
| 2025/03/28 | 1,747 | 1,772 | 1,736 | 1,756 | +19 | +1.1% | 85,300 |
| 2025/03/27 | 1,733 | 1,749 | 1,711 | 1,737 | -12 | -0.7% | 80,700 |
| 2025/03/26 | 1,740 | 1,750 | 1,726 | 1,749 | +15 | +0.9% | 46,500 |
| 2025/03/25 | 1,760 | 1,760 | 1,731 | 1,734 | -1 | -0.1% | 42,600 |
| 2025/03/24 | 1,750 | 1,760 | 1,723 | 1,735 | +12 | +0.7% | 42,900 |
| 2025/03/21 | 1,723 | 1,744 | 1,717 | 1,723 | ±0 | ±0% | 47,800 |
| 2025/03/19 | 1,723 | 1,734 | 1,706 | 1,723 | +12 | +0.7% | 64,400 |
| 2025/03/18 | 1,687 | 1,714 | 1,686 | 1,711 | +29 | +1.7% | 50,200 |
1～
50
件表示中 / 5950件
類似銘柄と比較する
現在ご覧いただいている「鈴 木」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 |
|---|---|---|---|---|---|---|---|---|
| 鈴 木 | 175,100円 | +17.9% | +11.6% | 4.85% | 9.45倍 | 0.95倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| テラプロ | 279,100円 | +2.4% | +7.1% | 3.94% | 6.86倍 | 0.68倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| オキサイド | 229,100円 | +3.8% | +5.2% | 0.00% | 347.65倍 | 4.75倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| サクサ | 390,000円 | -2.2% | -35.4% | 6.15% | 15.05倍 | 0.73倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| 日本ＣＭＫ | 33,900円 | +0.5% | -38.6% | 2.95% | 12.08倍 | 0.31倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
市場注目の銘柄
チャート関連のコラム
