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 |
|---|---|---|---|---|---|---|---|
| 2025/05/15 | 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 |
| 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 |
51～
100
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
