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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 1,187 | 1,196 | 1,176 | 1,187 | +9 | +0.8% | 31,500 |
| 2024/01/18 | 1,137 | 1,180 | 1,137 | 1,178 | +41 | +3.6% | 45,300 |
| 2024/01/17 | 1,143 | 1,154 | 1,133 | 1,137 | +2 | +0.2% | 46,900 |
| 2024/01/16 | 1,147 | 1,148 | 1,131 | 1,135 | -15 | -1.3% | 26,400 |
| 2024/01/15 | 1,131 | 1,152 | 1,131 | 1,150 | +25 | +2.2% | 18,700 |
| 2024/01/12 | 1,144 | 1,145 | 1,117 | 1,125 | -17 | -1.5% | 22,300 |
| 2024/01/11 | 1,153 | 1,159 | 1,142 | 1,142 | -18 | -1.6% | 43,000 |
| 2024/01/10 | 1,134 | 1,161 | 1,122 | 1,160 | +39 | +3.5% | 47,100 |
| 2024/01/09 | 1,124 | 1,131 | 1,113 | 1,121 | +19 | +1.7% | 30,500 |
| 2024/01/05 | 1,134 | 1,134 | 1,101 | 1,102 | -19 | -1.7% | 32,400 |
| 2024/01/04 | 1,096 | 1,127 | 1,077 | 1,121 | +24 | +2.2% | 35,600 |
| 2023/12/29 | 1,100 | 1,111 | 1,093 | 1,097 | -10 | -0.9% | 21,900 |
| 2023/12/28 | 1,127 | 1,127 | 1,102 | 1,107 | -20 | -1.8% | 28,500 |
| 2023/12/27 | 1,111 | 1,127 | 1,103 | 1,127 | +29 | +2.6% | 54,800 |
| 2023/12/26 | 1,093 | 1,113 | 1,093 | 1,098 | +9 | +0.8% | 45,200 |
| 2023/12/25 | 1,105 | 1,106 | 1,088 | 1,089 | -12 | -1.1% | 26,500 |
| 2023/12/22 | 1,099 | 1,112 | 1,094 | 1,101 | +3 | +0.3% | 21,500 |
| 2023/12/21 | 1,100 | 1,110 | 1,094 | 1,098 | -14 | -1.3% | 26,000 |
| 2023/12/20 | 1,122 | 1,146 | 1,111 | 1,112 | -7 | -0.6% | 26,000 |
| 2023/12/19 | 1,116 | 1,134 | 1,115 | 1,119 | +4 | +0.4% | 17,900 |
| 2023/12/18 | 1,139 | 1,139 | 1,102 | 1,115 | -33 | -2.9% | 36,400 |
| 2023/12/15 | 1,144 | 1,155 | 1,134 | 1,148 | +10 | +0.9% | 44,900 |
| 2023/12/14 | 1,124 | 1,158 | 1,124 | 1,138 | +24 | +2.2% | 67,300 |
| 2023/12/13 | 1,114 | 1,124 | 1,108 | 1,114 | +10 | +0.9% | 17,200 |
| 2023/12/12 | 1,140 | 1,154 | 1,102 | 1,104 | -35 | -3.1% | 41,300 |
| 2023/12/11 | 1,105 | 1,139 | 1,105 | 1,139 | +44 | +4% | 37,100 |
| 2023/12/08 | 1,138 | 1,138 | 1,093 | 1,095 | -49 | -4.3% | 59,900 |
| 2023/12/07 | 1,185 | 1,185 | 1,142 | 1,144 | -51 | -4.3% | 42,600 |
| 2023/12/06 | 1,212 | 1,216 | 1,195 | 1,195 | -29 | -2.4% | 30,100 |
| 2023/12/05 | 1,250 | 1,251 | 1,222 | 1,224 | -25 | -2% | 39,500 |
| 2023/12/04 | 1,280 | 1,284 | 1,247 | 1,249 | -1 | -0.1% | 69,700 |
| 2023/12/01 | 1,228 | 1,255 | 1,222 | 1,250 | +16 | +1.3% | 92,500 |
| 2023/11/30 | 1,205 | 1,234 | 1,199 | 1,234 | +29 | +2.4% | 45,000 |
| 2023/11/29 | 1,219 | 1,234 | 1,202 | 1,205 | -15 | -1.2% | 56,500 |
| 2023/11/28 | 1,137 | 1,228 | 1,137 | 1,220 | +94 | +8.3% | 152,400 |
| 2023/11/27 | 1,124 | 1,130 | 1,119 | 1,126 | +6 | +0.5% | 16,900 |
| 2023/11/24 | 1,120 | 1,129 | 1,116 | 1,120 | +8 | +0.7% | 24,100 |
| 2023/11/22 | 1,101 | 1,122 | 1,101 | 1,112 | -2 | -0.2% | 18,600 |
| 2023/11/21 | 1,130 | 1,130 | 1,110 | 1,114 | -8 | -0.7% | 22,800 |
| 2023/11/20 | 1,161 | 1,161 | 1,122 | 1,122 | -39 | -3.4% | 25,700 |
| 2023/11/17 | 1,151 | 1,165 | 1,144 | 1,161 | +5 | +0.4% | 45,700 |
| 2023/11/16 | 1,136 | 1,160 | 1,121 | 1,156 | +28 | +2.5% | 69,100 |
| 2023/11/15 | 1,140 | 1,141 | 1,121 | 1,128 | -5 | -0.4% | 27,900 |
| 2023/11/14 | 1,160 | 1,166 | 1,130 | 1,133 | -34 | -2.9% | 21,400 |
| 2023/11/13 | 1,185 | 1,193 | 1,144 | 1,167 | -13 | -1.1% | 67,600 |
| 2023/11/10 | 1,169 | 1,194 | 1,169 | 1,180 | +11 | +0.9% | 73,800 |
| 2023/11/09 | 1,148 | 1,175 | 1,140 | 1,169 | +32 | +2.8% | 51,700 |
| 2023/11/08 | 1,185 | 1,185 | 1,137 | 1,137 | -47 | -4% | 36,800 |
| 2023/11/07 | 1,172 | 1,196 | 1,172 | 1,184 | -18 | -1.5% | 48,700 |
| 2023/11/06 | 1,215 | 1,218 | 1,191 | 1,202 | +4 | +0.3% | 54,800 |
301～
350
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
