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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,563 | 1,628 | 1,550 | 1,616 | +13 | +0.8% | 65,600 |
| 2024/09/06 | 1,624 | 1,634 | 1,590 | 1,603 | -18 | -1.1% | 57,500 |
| 2024/09/05 | 1,615 | 1,648 | 1,613 | 1,621 | -23 | -1.4% | 56,000 |
| 2024/09/04 | 1,650 | 1,656 | 1,630 | 1,644 | -32 | -1.9% | 90,400 |
| 2024/09/03 | 1,695 | 1,721 | 1,672 | 1,676 | -9 | -0.5% | 60,200 |
| 2024/09/02 | 1,686 | 1,699 | 1,654 | 1,685 | +4 | +0.2% | 93,700 |
| 2024/08/30 | 1,695 | 1,727 | 1,680 | 1,681 | -25 | -1.5% | 97,300 |
| 2024/08/29 | 1,701 | 1,711 | 1,676 | 1,706 | -4 | -0.2% | 61,800 |
| 2024/08/28 | 1,682 | 1,717 | 1,654 | 1,710 | +13 | +0.8% | 72,400 |
| 2024/08/27 | 1,665 | 1,697 | 1,664 | 1,697 | +32 | +1.9% | 56,500 |
| 2024/08/26 | 1,683 | 1,689 | 1,631 | 1,665 | -8 | -0.5% | 76,600 |
| 2024/08/23 | 1,695 | 1,704 | 1,648 | 1,673 | -50 | -2.9% | 95,600 |
| 2024/08/22 | 1,635 | 1,725 | 1,628 | 1,723 | +99 | +6.1% | 132,200 |
| 2024/08/21 | 1,623 | 1,626 | 1,591 | 1,624 | +2 | +0.1% | 91,100 |
| 2024/08/20 | 1,668 | 1,687 | 1,618 | 1,622 | -6 | -0.4% | 196,500 |
| 2024/08/19 | 1,636 | 1,673 | 1,619 | 1,628 | -8 | -0.5% | 87,200 |
| 2024/08/16 | 1,627 | 1,649 | 1,605 | 1,636 | +33 | +2.1% | 90,000 |
| 2024/08/15 | 1,566 | 1,615 | 1,552 | 1,603 | +10 | +0.6% | 108,400 |
| 2024/08/14 | 1,585 | 1,619 | 1,556 | 1,593 | +9 | +0.6% | 128,100 |
| 2024/08/13 | 1,463 | 1,643 | 1,462 | 1,584 | +41 | +2.7% | 382,200 |
| 2024/08/09 | 1,543 | 1,543 | 1,520 | 1,543 | +300 | +24.1% | 448,100 |
| 2024/08/08 | 1,228 | 1,278 | 1,225 | 1,243 | -15 | -1.2% | 53,000 |
| 2024/08/07 | 1,257 | 1,289 | 1,200 | 1,258 | +1 | +0.1% | 54,100 |
| 2024/08/06 | 1,237 | 1,296 | 1,230 | 1,257 | +105 | +9.1% | 66,500 |
| 2024/08/05 | 1,231 | 1,259 | 1,150 | 1,152 | -169 | -12.8% | 64,600 |
| 2024/08/02 | 1,361 | 1,364 | 1,307 | 1,321 | -86 | -6.1% | 70,400 |
| 2024/08/01 | 1,431 | 1,448 | 1,403 | 1,407 | -41 | -2.8% | 33,700 |
| 2024/07/31 | 1,396 | 1,449 | 1,388 | 1,448 | +36 | +2.5% | 32,500 |
| 2024/07/30 | 1,449 | 1,466 | 1,396 | 1,412 | -37 | -2.6% | 52,700 |
| 2024/07/29 | 1,403 | 1,449 | 1,403 | 1,449 | +49 | +3.5% | 39,200 |
| 2024/07/26 | 1,418 | 1,427 | 1,397 | 1,400 | -7 | -0.5% | 28,700 |
| 2024/07/25 | 1,450 | 1,450 | 1,400 | 1,407 | -49 | -3.4% | 43,900 |
| 2024/07/24 | 1,508 | 1,514 | 1,455 | 1,456 | -54 | -3.6% | 43,200 |
| 2024/07/23 | 1,493 | 1,510 | 1,493 | 1,510 | +30 | +2% | 39,800 |
| 2024/07/22 | 1,498 | 1,521 | 1,476 | 1,480 | -41 | -2.7% | 53,400 |
| 2024/07/19 | 1,546 | 1,546 | 1,502 | 1,521 | -25 | -1.6% | 60,000 |
| 2024/07/18 | 1,510 | 1,553 | 1,504 | 1,546 | +22 | +1.4% | 99,700 |
| 2024/07/17 | 1,506 | 1,545 | 1,503 | 1,524 | +29 | +1.9% | 110,000 |
| 2024/07/16 | 1,483 | 1,513 | 1,463 | 1,495 | +25 | +1.7% | 126,600 |
| 2024/07/12 | 1,440 | 1,470 | 1,433 | 1,470 | +28 | +1.9% | 73,600 |
| 2024/07/11 | 1,434 | 1,467 | 1,432 | 1,442 | +12 | +0.8% | 84,200 |
| 2024/07/10 | 1,428 | 1,440 | 1,418 | 1,430 | -3 | -0.2% | 54,200 |
| 2024/07/09 | 1,408 | 1,441 | 1,408 | 1,433 | +25 | +1.8% | 62,500 |
| 2024/07/08 | 1,375 | 1,413 | 1,375 | 1,408 | +33 | +2.4% | 47,300 |
| 2024/07/05 | 1,379 | 1,391 | 1,362 | 1,375 | +15 | +1.1% | 55,400 |
| 2024/07/04 | 1,360 | 1,368 | 1,333 | 1,360 | -10 | -0.7% | 66,300 |
| 2024/07/03 | 1,358 | 1,380 | 1,355 | 1,370 | +12 | +0.9% | 82,100 |
| 2024/07/02 | 1,404 | 1,404 | 1,354 | 1,358 | -51 | -3.6% | 116,200 |
| 2024/07/01 | 1,438 | 1,466 | 1,398 | 1,409 | -6 | -0.4% | 126,500 |
| 2024/06/28 | 1,450 | 1,456 | 1,410 | 1,415 | -27 | -1.9% | 81,800 |
51～
100
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
