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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 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 |
| 2025/01/21 | 1,720 | 1,745 | 1,707 | 1,732 | +11 | +0.6% | 46,400 |
| 2025/01/20 | 1,742 | 1,750 | 1,721 | 1,721 | -22 | -1.3% | 49,200 |
| 2025/01/17 | 1,730 | 1,747 | 1,719 | 1,743 | +7 | +0.4% | 40,400 |
| 2025/01/16 | 1,745 | 1,758 | 1,736 | 1,736 | -8 | -0.5% | 49,100 |
| 2025/01/15 | 1,769 | 1,783 | 1,738 | 1,744 | -24 | -1.4% | 55,100 |
| 2025/01/14 | 1,825 | 1,825 | 1,760 | 1,768 | -32 | -1.8% | 90,900 |
| 2025/01/10 | 1,803 | 1,830 | 1,799 | 1,800 | -3 | -0.2% | 39,300 |
| 2025/01/09 | 1,817 | 1,833 | 1,797 | 1,803 | -14 | -0.8% | 58,600 |
| 2025/01/08 | 1,797 | 1,820 | 1,797 | 1,817 | +20 | +1.1% | 43,700 |
| 2025/01/07 | 1,830 | 1,848 | 1,795 | 1,797 | -17 | -0.9% | 93,500 |
| 2025/01/06 | 1,818 | 1,826 | 1,800 | 1,814 | +1 | +0.1% | 80,800 |
| 2024/12/30 | 1,780 | 1,832 | 1,780 | 1,813 | +34 | +1.9% | 105,600 |
| 2024/12/27 | 1,779 | 1,779 | 1,752 | 1,779 | -26 | -1.4% | 104,000 |
| 2024/12/26 | 1,760 | 1,821 | 1,760 | 1,805 | +31 | +1.7% | 144,400 |
| 2024/12/25 | 1,759 | 1,774 | 1,745 | 1,774 | +19 | +1.1% | 112,600 |
| 2024/12/24 | 1,765 | 1,768 | 1,751 | 1,755 | -13 | -0.7% | 69,300 |
| 2024/12/23 | 1,817 | 1,820 | 1,760 | 1,768 | -22 | -1.2% | 97,200 |
| 2024/12/20 | 1,780 | 1,813 | 1,777 | 1,790 | +20 | +1.1% | 56,000 |
| 2024/12/19 | 1,734 | 1,776 | 1,728 | 1,770 | -4 | -0.2% | 94,000 |
| 2024/12/18 | 1,770 | 1,790 | 1,751 | 1,774 | -11 | -0.6% | 73,000 |
| 2024/12/17 | 1,838 | 1,840 | 1,780 | 1,785 | -36 | -2% | 100,900 |
| 2024/12/16 | 1,816 | 1,838 | 1,811 | 1,821 | +3 | +0.2% | 52,200 |
| 2024/12/13 | 1,847 | 1,855 | 1,814 | 1,818 | -38 | -2% | 78,700 |
| 2024/12/12 | 1,860 | 1,891 | 1,856 | 1,856 | ±0 | ±0% | 62,400 |
101～
150
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
