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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,405 | 1,450 | 1,390 | 1,442 | -10 | -0.7% | 158,400 |
| 2024/06/26 | 1,469 | 1,482 | 1,444 | 1,452 | -19 | -1.3% | 242,300 |
| 2024/06/25 | 1,505 | 1,506 | 1,465 | 1,471 | -35 | -2.3% | 110,800 |
| 2024/06/24 | 1,528 | 1,533 | 1,490 | 1,506 | -11 | -0.7% | 110,000 |
| 2024/06/21 | 1,496 | 1,535 | 1,484 | 1,517 | +51 | +3.5% | 106,400 |
| 2024/06/20 | 1,491 | 1,506 | 1,456 | 1,466 | -33 | -2.2% | 80,700 |
| 2024/06/19 | 1,504 | 1,508 | 1,484 | 1,499 | -1 | -0.1% | 60,700 |
| 2024/06/18 | 1,500 | 1,513 | 1,493 | 1,500 | +3 | +0.2% | 74,400 |
| 2024/06/17 | 1,504 | 1,512 | 1,483 | 1,497 | -4 | -0.3% | 95,000 |
| 2024/06/14 | 1,479 | 1,505 | 1,470 | 1,501 | +44 | +3% | 105,000 |
| 2024/06/13 | 1,470 | 1,505 | 1,439 | 1,457 | -9 | -0.6% | 130,500 |
| 2024/06/12 | 1,471 | 1,487 | 1,462 | 1,466 | -6 | -0.4% | 75,900 |
| 2024/06/11 | 1,478 | 1,490 | 1,458 | 1,472 | +3 | +0.2% | 60,300 |
| 2024/06/10 | 1,443 | 1,478 | 1,440 | 1,469 | +26 | +1.8% | 83,800 |
| 2024/06/07 | 1,433 | 1,444 | 1,428 | 1,443 | +9 | +0.6% | 35,700 |
| 2024/06/06 | 1,429 | 1,443 | 1,415 | 1,434 | +5 | +0.3% | 27,000 |
| 2024/06/05 | 1,431 | 1,446 | 1,406 | 1,429 | -2 | -0.1% | 45,900 |
| 2024/06/04 | 1,440 | 1,470 | 1,431 | 1,431 | -19 | -1.3% | 52,300 |
| 2024/06/03 | 1,449 | 1,461 | 1,431 | 1,450 | +4 | +0.3% | 91,100 |
| 2024/05/31 | 1,417 | 1,446 | 1,415 | 1,446 | +31 | +2.2% | 42,400 |
| 2024/05/30 | 1,407 | 1,424 | 1,393 | 1,415 | -1 | -0.1% | 49,800 |
| 2024/05/29 | 1,428 | 1,438 | 1,409 | 1,416 | +2 | +0.1% | 27,000 |
| 2024/05/28 | 1,431 | 1,436 | 1,410 | 1,414 | -6 | -0.4% | 35,900 |
| 2024/05/27 | 1,441 | 1,457 | 1,411 | 1,420 | -15 | -1% | 36,400 |
| 2024/05/24 | 1,440 | 1,450 | 1,399 | 1,435 | -43 | -2.9% | 75,900 |
| 2024/05/23 | 1,439 | 1,481 | 1,402 | 1,478 | +50 | +3.5% | 86,700 |
| 2024/05/22 | 1,402 | 1,443 | 1,402 | 1,428 | +22 | +1.6% | 50,800 |
| 2024/05/21 | 1,385 | 1,415 | 1,385 | 1,406 | +24 | +1.7% | 40,100 |
| 2024/05/20 | 1,375 | 1,389 | 1,370 | 1,382 | +6 | +0.4% | 30,700 |
| 2024/05/17 | 1,367 | 1,382 | 1,352 | 1,376 | +7 | +0.5% | 24,400 |
| 2024/05/16 | 1,400 | 1,400 | 1,361 | 1,369 | -32 | -2.3% | 23,600 |
| 2024/05/15 | 1,364 | 1,406 | 1,334 | 1,401 | +36 | +2.6% | 95,500 |
| 2024/05/14 | 1,367 | 1,369 | 1,333 | 1,365 | -3 | -0.2% | 92,100 |
| 2024/05/13 | 1,371 | 1,380 | 1,353 | 1,368 | -8 | -0.6% | 38,300 |
| 2024/05/10 | 1,399 | 1,399 | 1,371 | 1,376 | -23 | -1.6% | 43,200 |
| 2024/05/09 | 1,411 | 1,414 | 1,399 | 1,399 | -11 | -0.8% | 13,600 |
| 2024/05/08 | 1,422 | 1,429 | 1,405 | 1,410 | -12 | -0.8% | 20,900 |
| 2024/05/07 | 1,398 | 1,438 | 1,398 | 1,422 | +30 | +2.2% | 47,900 |
| 2024/05/02 | 1,397 | 1,398 | 1,387 | 1,392 | -5 | -0.4% | 12,600 |
| 2024/05/01 | 1,414 | 1,415 | 1,383 | 1,397 | -32 | -2.2% | 41,600 |
| 2024/04/30 | 1,430 | 1,432 | 1,410 | 1,429 | +1 | +0.1% | 52,600 |
| 2024/04/26 | 1,400 | 1,430 | 1,384 | 1,428 | +40 | +2.9% | 52,900 |
| 2024/04/25 | 1,400 | 1,409 | 1,385 | 1,388 | -12 | -0.9% | 42,400 |
| 2024/04/24 | 1,395 | 1,409 | 1,389 | 1,400 | +35 | +2.6% | 46,300 |
| 2024/04/23 | 1,371 | 1,371 | 1,343 | 1,365 | +15 | +1.1% | 40,300 |
| 2024/04/22 | 1,355 | 1,360 | 1,340 | 1,350 | -5 | -0.4% | 39,200 |
| 2024/04/19 | 1,359 | 1,383 | 1,325 | 1,355 | -4 | -0.3% | 45,000 |
| 2024/04/18 | 1,341 | 1,370 | 1,336 | 1,359 | +14 | +1% | 27,500 |
| 2024/04/17 | 1,392 | 1,397 | 1,333 | 1,345 | -53 | -3.8% | 45,500 |
| 2024/04/16 | 1,350 | 1,408 | 1,349 | 1,398 | +52 | +3.9% | 85,400 |
101～
150
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
