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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 1,837 | 1,837 | 1,810 | 1,820 | -20 | -1.1% | 70,500 |
| 2025/07/24 | 1,830 | 1,855 | 1,820 | 1,840 | +20 | +1.1% | 127,300 |
| 2025/07/23 | 1,795 | 1,820 | 1,785 | 1,820 | +39 | +2.2% | 134,300 |
| 2025/07/22 | 1,772 | 1,798 | 1,770 | 1,781 | +9 | +0.5% | 65,900 |
| 2025/07/18 | 1,775 | 1,790 | 1,766 | 1,772 | -7 | -0.4% | 52,700 |
| 2025/07/17 | 1,771 | 1,783 | 1,751 | 1,779 | +12 | +0.7% | 52,000 |
| 2025/07/16 | 1,789 | 1,789 | 1,762 | 1,767 | -22 | -1.2% | 35,400 |
| 2025/07/15 | 1,755 | 1,789 | 1,753 | 1,789 | +30 | +1.7% | 76,800 |
| 2025/07/14 | 1,755 | 1,771 | 1,755 | 1,759 | -1 | -0.1% | 49,100 |
| 2025/07/11 | 1,760 | 1,777 | 1,751 | 1,760 | +3 | +0.2% | 48,300 |
| 2025/07/10 | 1,759 | 1,765 | 1,743 | 1,757 | -2 | -0.1% | 54,000 |
| 2025/07/09 | 1,775 | 1,784 | 1,755 | 1,759 | -6 | -0.3% | 68,800 |
| 2025/07/08 | 1,743 | 1,775 | 1,743 | 1,765 | +21 | +1.2% | 57,400 |
| 2025/07/07 | 1,761 | 1,761 | 1,738 | 1,744 | -16 | -0.9% | 55,600 |
| 2025/07/04 | 1,760 | 1,770 | 1,755 | 1,760 | +4 | +0.2% | 51,300 |
| 2025/07/03 | 1,755 | 1,773 | 1,755 | 1,756 | -2 | -0.1% | 40,800 |
| 2025/07/02 | 1,746 | 1,801 | 1,746 | 1,758 | +3 | +0.2% | 138,400 |
| 2025/07/01 | 1,759 | 1,762 | 1,742 | 1,755 | -8 | -0.5% | 56,100 |
| 2025/06/30 | 1,755 | 1,779 | 1,755 | 1,763 | +9 | +0.5% | 100,400 |
| 2025/06/27 | 1,734 | 1,768 | 1,727 | 1,754 | -29 | -1.6% | 225,700 |
| 2025/06/26 | 1,802 | 1,810 | 1,781 | 1,783 | -15 | -0.8% | 216,000 |
| 2025/06/25 | 1,780 | 1,800 | 1,762 | 1,798 | +19 | +1.1% | 114,800 |
| 2025/06/24 | 1,790 | 1,802 | 1,773 | 1,779 | +2 | +0.1% | 107,400 |
| 2025/06/23 | 1,771 | 1,791 | 1,762 | 1,777 | +5 | +0.3% | 125,600 |
| 2025/06/20 | 1,800 | 1,806 | 1,772 | 1,772 | -35 | -1.9% | 137,700 |
| 2025/06/19 | 1,780 | 1,815 | 1,768 | 1,807 | +28 | +1.6% | 103,800 |
| 2025/06/18 | 1,778 | 1,788 | 1,756 | 1,779 | ±0 | ±0% | 177,100 |
| 2025/06/17 | 1,753 | 1,780 | 1,745 | 1,779 | +28 | +1.6% | 77,700 |
| 2025/06/16 | 1,732 | 1,757 | 1,731 | 1,751 | +40 | +2.3% | 95,800 |
| 2025/06/13 | 1,742 | 1,742 | 1,705 | 1,711 | -30 | -1.7% | 93,200 |
| 2025/06/12 | 1,731 | 1,743 | 1,722 | 1,741 | +9 | +0.5% | 55,200 |
| 2025/06/11 | 1,727 | 1,736 | 1,724 | 1,732 | +7 | +0.4% | 31,200 |
| 2025/06/10 | 1,728 | 1,743 | 1,725 | 1,725 | +2 | +0.1% | 37,700 |
| 2025/06/09 | 1,751 | 1,751 | 1,721 | 1,723 | -13 | -0.7% | 47,300 |
| 2025/06/06 | 1,732 | 1,749 | 1,720 | 1,736 | +7 | +0.4% | 42,800 |
| 2025/06/05 | 1,735 | 1,738 | 1,715 | 1,729 | -6 | -0.3% | 45,700 |
| 2025/06/04 | 1,731 | 1,743 | 1,731 | 1,735 | +8 | +0.5% | 39,800 |
| 2025/06/03 | 1,746 | 1,746 | 1,722 | 1,727 | -15 | -0.9% | 44,400 |
| 2025/06/02 | 1,750 | 1,750 | 1,730 | 1,742 | -9 | -0.5% | 68,500 |
| 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 |
1～
50
件表示中 / 5989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 | 182,000円 | +17.9% | +11.6% | 4.67% | 9.82倍 | 0.99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 |
| 新電元 | 254,700円 | +2.3% | - | 2.55% | 14.60倍 | 0.40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 |
| サクサ | 421,500円 | -2.2% | -35.4% | 5.69% | 16.27倍 | 0.79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 |
| 日ケミコン | 118,000円 | +19.0% | +269.9% | 1.69% | 5.72倍 | 0.62倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| ＳＥＭＩＴＥＣ | 227,100円 | -7.7% | -28.1% | 2.07% | 10.60倍 | 1.02倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
市場注目の銘柄
チャート関連のコラム
