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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 1,625 | 1,660 | 1,620 | 1,635 | +4 | +0.2% | 50,900 |
| 2024/09/27 | 1,650 | 1,660 | 1,615 | 1,631 | -11 | -0.7% | 101,800 |
| 2024/09/26 | 1,598 | 1,646 | 1,592 | 1,642 | +46 | +2.9% | 110,000 |
| 2024/09/25 | 1,622 | 1,628 | 1,591 | 1,596 | -35 | -2.1% | 66,100 |
| 2024/09/24 | 1,620 | 1,642 | 1,609 | 1,631 | +23 | +1.4% | 81,000 |
| 2024/09/20 | 1,605 | 1,627 | 1,596 | 1,608 | +9 | +0.6% | 114,600 |
| 2024/09/19 | 1,620 | 1,630 | 1,592 | 1,599 | -21 | -1.3% | 113,900 |
| 2024/09/18 | 1,590 | 1,631 | 1,590 | 1,620 | +42 | +2.7% | 82,500 |
| 2024/09/17 | 1,561 | 1,585 | 1,549 | 1,578 | +35 | +2.3% | 113,600 |
| 2024/09/13 | 1,543 | 1,559 | 1,525 | 1,543 | -14 | -0.9% | 85,000 |
| 2024/09/12 | 1,600 | 1,600 | 1,544 | 1,557 | -6 | -0.4% | 106,000 |
| 2024/09/11 | 1,579 | 1,625 | 1,549 | 1,563 | -20 | -1.3% | 110,600 |
| 2024/09/10 | 1,622 | 1,631 | 1,583 | 1,583 | -33 | -2% | 59,600 |
| 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 |
201～
250
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
