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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 2024/04/15 | 1,370 | 1,370 | 1,343 | 1,346 | -28 | -2% | 25,400 |
| 2024/04/12 | 1,415 | 1,418 | 1,374 | 1,374 | -29 | -2.1% | 55,400 |
| 2024/04/11 | 1,381 | 1,407 | 1,380 | 1,403 | +15 | +1.1% | 71,200 |
| 2024/04/10 | 1,387 | 1,388 | 1,366 | 1,388 | +12 | +0.9% | 51,600 |
| 2024/04/09 | 1,360 | 1,377 | 1,349 | 1,376 | +31 | +2.3% | 44,600 |
| 2024/04/08 | 1,340 | 1,368 | 1,323 | 1,345 | +32 | +2.4% | 47,800 |
| 2024/04/05 | 1,299 | 1,339 | 1,298 | 1,313 | +3 | +0.2% | 48,400 |
| 2024/04/04 | 1,318 | 1,322 | 1,293 | 1,310 | +12 | +0.9% | 50,800 |
| 2024/04/03 | 1,287 | 1,314 | 1,267 | 1,298 | +9 | +0.7% | 31,000 |
| 2024/04/02 | 1,308 | 1,314 | 1,282 | 1,289 | -2 | -0.2% | 52,800 |
| 2024/04/01 | 1,312 | 1,315 | 1,281 | 1,291 | -18 | -1.4% | 32,200 |
| 2024/03/29 | 1,282 | 1,312 | 1,274 | 1,309 | +45 | +3.6% | 59,500 |
| 2024/03/28 | 1,250 | 1,278 | 1,249 | 1,264 | +13 | +1% | 55,000 |
| 2024/03/27 | 1,230 | 1,259 | 1,229 | 1,251 | +28 | +2.3% | 68,500 |
| 2024/03/26 | 1,190 | 1,224 | 1,190 | 1,223 | +28 | +2.3% | 26,300 |
| 2024/03/25 | 1,200 | 1,200 | 1,189 | 1,195 | -8 | -0.7% | 21,900 |
| 2024/03/22 | 1,206 | 1,210 | 1,191 | 1,203 | +2 | +0.2% | 14,500 |
| 2024/03/21 | 1,199 | 1,209 | 1,197 | 1,201 | +10 | +0.8% | 27,000 |
| 2024/03/19 | 1,188 | 1,191 | 1,177 | 1,191 | +9 | +0.8% | 15,700 |
| 2024/03/18 | 1,180 | 1,186 | 1,172 | 1,182 | +10 | +0.9% | 22,100 |
| 2024/03/15 | 1,164 | 1,174 | 1,159 | 1,172 | +8 | +0.7% | 19,300 |
| 2024/03/14 | 1,150 | 1,164 | 1,147 | 1,164 | +25 | +2.2% | 16,400 |
| 2024/03/13 | 1,151 | 1,156 | 1,133 | 1,139 | -16 | -1.4% | 20,300 |
251～
300
件表示中 / 5953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 | 173,500円 | +17.9% | +11.6% | 4.90% | 9.37倍 | 0.95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 |
| テラプロ | 282,600円 | +2.4% | +7.1% | 3.89% | 6.95倍 | 0.69倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| サクサ | 408,000円 | -2.2% | -35.4% | 5.88% | 15.75倍 | 0.77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 | 110,100円 | +19.0% | +269.9% | 1.82% | 5.34倍 | 0.58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 |
| 日本ＣＭＫ | 33,000円 | +0.5% | -38.6% | 3.03% | 11.76倍 | 0.30倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
市場注目の銘柄
チャート関連のコラム
