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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,875 | 1,943 | 1,843 | 1,937 | +76 | +4.1% | 144,100 |
| 2024/11/21 | 1,831 | 1,880 | 1,828 | 1,861 | +45 | +2.5% | 122,900 |
| 2024/11/20 | 1,794 | 1,823 | 1,793 | 1,816 | +28 | +1.6% | 85,300 |
| 2024/11/19 | 1,737 | 1,800 | 1,736 | 1,788 | +51 | +2.9% | 128,100 |
| 2024/11/18 | 1,753 | 1,769 | 1,734 | 1,737 | -38 | -2.1% | 107,200 |
| 2024/11/15 | 1,769 | 1,801 | 1,759 | 1,775 | +17 | +1% | 89,600 |
| 2024/11/14 | 1,760 | 1,780 | 1,751 | 1,758 | -36 | -2% | 116,800 |
| 2024/11/13 | 1,777 | 1,830 | 1,751 | 1,794 | -56 | -3% | 198,400 |
| 2024/11/12 | 1,884 | 1,903 | 1,792 | 1,850 | -11 | -0.6% | 374,700 |
| 2024/11/11 | 1,900 | 1,908 | 1,850 | 1,861 | -15 | -0.8% | 125,300 |
| 2024/11/08 | 1,910 | 1,917 | 1,862 | 1,876 | -4 | -0.2% | 90,600 |
| 2024/11/07 | 1,825 | 1,883 | 1,825 | 1,880 | +55 | +3% | 87,000 |
| 2024/11/06 | 1,830 | 1,850 | 1,822 | 1,825 | +9 | +0.5% | 67,700 |
| 2024/11/05 | 1,830 | 1,835 | 1,795 | 1,816 | -8 | -0.4% | 88,200 |
| 2024/11/01 | 1,860 | 1,872 | 1,815 | 1,824 | -69 | -3.6% | 138,300 |
| 2024/10/31 | 1,866 | 1,914 | 1,865 | 1,893 | +26 | +1.4% | 72,600 |
| 2024/10/30 | 1,920 | 1,930 | 1,865 | 1,867 | -36 | -1.9% | 159,800 |
| 2024/10/29 | 1,862 | 1,904 | 1,851 | 1,903 | +31 | +1.7% | 63,200 |
| 2024/10/28 | 1,880 | 1,915 | 1,862 | 1,872 | -4 | -0.2% | 112,900 |
| 2024/10/25 | 1,905 | 1,905 | 1,850 | 1,876 | -26 | -1.4% | 89,200 |
| 2024/10/24 | 1,857 | 1,915 | 1,851 | 1,902 | +16 | +0.8% | 81,300 |
| 2024/10/23 | 1,912 | 1,930 | 1,882 | 1,886 | -41 | -2.1% | 89,300 |
| 2024/10/22 | 1,902 | 1,930 | 1,887 | 1,927 | +12 | +0.6% | 126,300 |
| 2024/10/21 | 1,943 | 1,973 | 1,907 | 1,915 | -9 | -0.5% | 185,100 |
| 2024/10/18 | 1,871 | 1,933 | 1,856 | 1,924 | +50 | +2.7% | 263,100 |
| 2024/10/17 | 1,890 | 1,895 | 1,848 | 1,874 | +16 | +0.9% | 207,900 |
| 2024/10/16 | 1,784 | 1,865 | 1,782 | 1,858 | +154 | +9% | 463,400 |
| 2024/10/15 | 1,700 | 1,728 | 1,678 | 1,704 | +16 | +0.9% | 79,200 |
| 2024/10/11 | 1,705 | 1,708 | 1,680 | 1,688 | -2 | -0.1% | 52,600 |
| 2024/10/10 | 1,704 | 1,728 | 1,675 | 1,690 | +9 | +0.5% | 63,600 |
| 2024/10/09 | 1,699 | 1,699 | 1,661 | 1,681 | -8 | -0.5% | 122,400 |
| 2024/10/08 | 1,713 | 1,713 | 1,675 | 1,689 | -31 | -1.8% | 116,800 |
| 2024/10/07 | 1,729 | 1,748 | 1,708 | 1,720 | +67 | +4.1% | 178,900 |
| 2024/10/04 | 1,633 | 1,657 | 1,633 | 1,653 | +21 | +1.3% | 52,600 |
| 2024/10/03 | 1,675 | 1,676 | 1,621 | 1,632 | -5 | -0.3% | 80,400 |
| 2024/10/02 | 1,633 | 1,670 | 1,626 | 1,637 | -3 | -0.2% | 49,400 |
| 2024/10/01 | 1,659 | 1,666 | 1,630 | 1,640 | +5 | +0.3% | 85,700 |
| 2024/09/30 | 1,625 | 1,660 | 1,620 | 1,635 | +4 | +0.2% | 50,900 |
| 2024/09/27 | 1,650 | 1,660 | 1,615 | 1,631 | -11 | -0.7% | 101,800 |
| 2024/09/26 | 1,598 | 1,646 | 1,592 | 1,642 | +46 | +2.9% | 110,000 |
| 2024/09/25 | 1,622 | 1,628 | 1,591 | 1,596 | -35 | -2.1% | 66,100 |
| 2024/09/24 | 1,620 | 1,642 | 1,609 | 1,631 | +23 | +1.4% | 81,000 |
| 2024/09/20 | 1,605 | 1,627 | 1,596 | 1,608 | +9 | +0.6% | 114,600 |
| 2024/09/19 | 1,620 | 1,630 | 1,592 | 1,599 | -21 | -1.3% | 113,900 |
| 2024/09/18 | 1,590 | 1,631 | 1,590 | 1,620 | +42 | +2.7% | 82,500 |
| 2024/09/17 | 1,561 | 1,585 | 1,549 | 1,578 | +35 | +2.3% | 113,600 |
| 2024/09/13 | 1,543 | 1,559 | 1,525 | 1,543 | -14 | -0.9% | 85,000 |
| 2024/09/12 | 1,600 | 1,600 | 1,544 | 1,557 | -6 | -0.4% | 106,000 |
| 2024/09/11 | 1,579 | 1,625 | 1,549 | 1,563 | -20 | -1.3% | 110,600 |
| 2024/09/10 | 1,622 | 1,631 | 1,583 | 1,583 | -33 | -2% | 59,600 |
1～
50
件表示中 / 5826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 | 193,700円 | +11.4% | +4.3% | 4.13% | 11.81倍 | 1.10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 |
| 日本トリム | 337,000円 | +11.7% | +14.7% | 2.82% | 10.46倍 | 1.13倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| 寺崎電気 | 215,000円 | +6.6% | -23.6% | 1.21% | 9.12倍 | 0.58倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 電子材料 | 213,600円 | +18.0% | +237.6% | 2.57% | 11.24倍 | 1.03倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| 新電元 | 250,200円 | +4.0% | +2.4% | 5.20% | 86.04倍 | 0.38倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
市場注目の銘柄
チャート関連のコラム
