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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/17 | 1,700 | 1,705 | 1,682 | 1,682 | +1 | +0.1% | 41,300 |
| 2025/03/14 | 1,655 | 1,685 | 1,655 | 1,681 | +8 | +0.5% | 36,700 |
| 2025/03/13 | 1,685 | 1,706 | 1,659 | 1,673 | -5 | -0.3% | 57,400 |
| 2025/03/12 | 1,636 | 1,686 | 1,636 | 1,678 | +25 | +1.5% | 39,500 |
| 2025/03/11 | 1,649 | 1,653 | 1,628 | 1,653 | -18 | -1.1% | 95,600 |
| 2025/03/10 | 1,695 | 1,695 | 1,665 | 1,671 | -21 | -1.2% | 36,200 |
| 2025/03/07 | 1,654 | 1,692 | 1,639 | 1,692 | +11 | +0.7% | 55,900 |
| 2025/03/06 | 1,671 | 1,691 | 1,671 | 1,681 | +17 | +1% | 33,800 |
| 2025/03/05 | 1,657 | 1,682 | 1,657 | 1,664 | +10 | +0.6% | 49,700 |
| 2025/03/04 | 1,680 | 1,680 | 1,647 | 1,654 | -31 | -1.8% | 47,800 |
| 2025/03/03 | 1,655 | 1,697 | 1,648 | 1,685 | +45 | +2.7% | 77,400 |
| 2025/02/28 | 1,662 | 1,677 | 1,630 | 1,640 | -34 | -2% | 77,400 |
| 2025/02/27 | 1,672 | 1,681 | 1,672 | 1,674 | +3 | +0.2% | 25,900 |
| 2025/02/26 | 1,690 | 1,690 | 1,651 | 1,671 | -20 | -1.2% | 60,800 |
| 2025/02/25 | 1,635 | 1,697 | 1,632 | 1,691 | +48 | +2.9% | 85,600 |
| 2025/02/21 | 1,688 | 1,689 | 1,635 | 1,643 | -63 | -3.7% | 166,200 |
| 2025/02/20 | 1,691 | 1,709 | 1,680 | 1,706 | +14 | +0.8% | 74,100 |
| 2025/02/19 | 1,760 | 1,760 | 1,692 | 1,692 | -68 | -3.9% | 115,200 |
| 2025/02/18 | 1,755 | 1,770 | 1,741 | 1,760 | +14 | +0.8% | 36,400 |
| 2025/02/17 | 1,772 | 1,783 | 1,743 | 1,746 | -14 | -0.8% | 53,700 |
| 2025/02/14 | 1,800 | 1,805 | 1,760 | 1,760 | -40 | -2.2% | 64,200 |
| 2025/02/13 | 1,868 | 1,870 | 1,800 | 1,800 | -53 | -2.9% | 92,400 |
| 2025/02/12 | 1,818 | 1,904 | 1,766 | 1,853 | +121 | +7% | 359,200 |
| 2025/02/10 | 1,729 | 1,732 | 1,691 | 1,732 | +17 | +1% | 95,100 |
| 2025/02/07 | 1,712 | 1,724 | 1,705 | 1,715 | +3 | +0.2% | 45,500 |
| 2025/02/06 | 1,726 | 1,733 | 1,703 | 1,712 | -2 | -0.1% | 40,700 |
| 2025/02/05 | 1,713 | 1,724 | 1,703 | 1,714 | +13 | +0.8% | 40,100 |
| 2025/02/04 | 1,725 | 1,728 | 1,701 | 1,701 | -1 | -0.1% | 44,000 |
| 2025/02/03 | 1,749 | 1,749 | 1,702 | 1,702 | -51 | -2.9% | 89,500 |
| 2025/01/31 | 1,768 | 1,768 | 1,753 | 1,753 | -15 | -0.8% | 28,100 |
| 2025/01/30 | 1,771 | 1,771 | 1,740 | 1,768 | -3 | -0.2% | 40,400 |
| 2025/01/29 | 1,744 | 1,781 | 1,744 | 1,771 | +28 | +1.6% | 48,900 |
| 2025/01/28 | 1,760 | 1,760 | 1,733 | 1,743 | -23 | -1.3% | 80,800 |
| 2025/01/27 | 1,796 | 1,796 | 1,766 | 1,766 | -17 | -1% | 37,500 |
| 2025/01/24 | 1,740 | 1,795 | 1,732 | 1,783 | +43 | +2.5% | 79,500 |
| 2025/01/23 | 1,777 | 1,777 | 1,738 | 1,740 | -33 | -1.9% | 47,300 |
| 2025/01/22 | 1,735 | 1,775 | 1,735 | 1,773 | +41 | +2.4% | 51,500 |
1～
50
件表示中 / 5913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 | 146,800円 | +11.4% | +4.3% | 5.45% | 8.95倍 | 0.80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 |
| エスケーエレク | 210,300円 | +12.7% | +21.1% | 5.90% | 8.40倍 | 0.68倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| アオイ電子 | 179,300円 | +7.5% | - | 3.01% | 27.89倍 | 0.46倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| テラプロ | 226,700円 | +2.4% | +7.1% | 4.85% | 5.57倍 | 0.55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 |
| 帝通工 | 206,000円 | +8.4% | +28.3% | 4.85% | 11.42倍 | 0.71倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
市場注目の銘柄
チャート関連のコラム
