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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 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 |
| 2024/03/12 | 1,147 | 1,155 | 1,130 | 1,155 | +6 | +0.5% | 23,300 |
| 2024/03/11 | 1,156 | 1,158 | 1,135 | 1,149 | -29 | -2.5% | 35,600 |
| 2024/03/08 | 1,149 | 1,186 | 1,149 | 1,178 | +26 | +2.3% | 27,900 |
| 2024/03/07 | 1,176 | 1,179 | 1,146 | 1,152 | -25 | -2.1% | 33,200 |
| 2024/03/06 | 1,160 | 1,177 | 1,152 | 1,177 | +7 | +0.6% | 16,200 |
| 2024/03/05 | 1,172 | 1,183 | 1,153 | 1,170 | -9 | -0.8% | 19,400 |
| 2024/03/04 | 1,192 | 1,199 | 1,173 | 1,179 | -3 | -0.3% | 31,600 |
| 2024/03/01 | 1,188 | 1,188 | 1,170 | 1,182 | -6 | -0.5% | 21,500 |
| 2024/02/29 | 1,195 | 1,195 | 1,178 | 1,188 | -12 | -1% | 16,900 |
| 2024/02/28 | 1,190 | 1,219 | 1,190 | 1,200 | +10 | +0.8% | 20,100 |
| 2024/02/27 | 1,169 | 1,209 | 1,169 | 1,190 | +21 | +1.8% | 28,500 |
| 2024/02/26 | 1,177 | 1,185 | 1,169 | 1,169 | -8 | -0.7% | 16,000 |
| 2024/02/22 | 1,163 | 1,181 | 1,163 | 1,177 | +22 | +1.9% | 25,200 |
| 2024/02/21 | 1,164 | 1,167 | 1,154 | 1,155 | -6 | -0.5% | 14,400 |
| 2024/02/20 | 1,155 | 1,178 | 1,150 | 1,161 | +6 | +0.5% | 36,300 |
| 2024/02/19 | 1,159 | 1,168 | 1,139 | 1,155 | -3 | -0.3% | 27,800 |
| 2024/02/16 | 1,149 | 1,163 | 1,134 | 1,158 | +8 | +0.7% | 34,700 |
| 2024/02/15 | 1,180 | 1,180 | 1,133 | 1,150 | -13 | -1.1% | 35,500 |
| 2024/02/14 | 1,196 | 1,199 | 1,162 | 1,163 | -43 | -3.6% | 21,900 |
| 2024/02/13 | 1,200 | 1,243 | 1,188 | 1,206 | +17 | +1.4% | 27,300 |
| 2024/02/09 | 1,155 | 1,209 | 1,155 | 1,189 | -26 | -2.1% | 52,700 |
| 2024/02/08 | 1,246 | 1,260 | 1,191 | 1,215 | -35 | -2.8% | 77,000 |
| 2024/02/07 | 1,250 | 1,257 | 1,242 | 1,250 | -9 | -0.7% | 21,800 |
| 2024/02/06 | 1,244 | 1,277 | 1,244 | 1,259 | +4 | +0.3% | 30,600 |
| 2024/02/05 | 1,251 | 1,261 | 1,233 | 1,255 | -1 | -0.1% | 35,700 |
| 2024/02/02 | 1,206 | 1,262 | 1,201 | 1,256 | +50 | +4.1% | 70,400 |
| 2024/02/01 | 1,215 | 1,216 | 1,198 | 1,206 | -18 | -1.5% | 26,500 |
| 2024/01/31 | 1,158 | 1,228 | 1,158 | 1,224 | +65 | +5.6% | 107,000 |
| 2024/01/30 | 1,178 | 1,178 | 1,155 | 1,159 | -13 | -1.1% | 24,100 |
| 2024/01/29 | 1,171 | 1,185 | 1,162 | 1,172 | +3 | +0.3% | 32,300 |
| 2024/01/26 | 1,178 | 1,183 | 1,167 | 1,169 | -14 | -1.2% | 22,600 |
| 2024/01/25 | 1,166 | 1,185 | 1,166 | 1,183 | +15 | +1.3% | 28,600 |
| 2024/01/24 | 1,165 | 1,175 | 1,164 | 1,168 | -2 | -0.2% | 12,600 |
| 2024/01/23 | 1,180 | 1,184 | 1,168 | 1,170 | -8 | -0.7% | 26,700 |
| 2024/01/22 | 1,195 | 1,196 | 1,178 | 1,178 | -9 | -0.8% | 21,700 |
251～
300
件表示中 / 5918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 | 145,600円 | +11.4% | +4.3% | 5.49% | 8.87倍 | 0.79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 |
| エスケーエレク | 212,700円 | +12.7% | +21.1% | 5.83% | 8.50倍 | 0.69倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| テラプロ | 232,100円 | +2.4% | +7.1% | 4.74% | 5.71倍 | 0.56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 |
| 帝通工 | 210,200円 | +8.4% | +28.3% | 4.76% | 11.65倍 | 0.72倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| 電子材料 | 162,700円 | +18.0% | +237.6% | 3.38% | 8.56倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
