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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 337.5 | 348.5 | 337.5 | 347.5 | -2.5 | -0.7% | 4,200 |
| 2010/05/26 | 352.5 | 352.5 | 347.5 | 350 | -2 | -0.6% | 1,400 |
| 2010/05/25 | 352 | 352 | 352 | 352 | -3.5 | -1% | 200 |
| 2010/05/24 | 360 | 360 | 355 | 355.5 | +0.5 | +0.1% | 800 |
| 2010/05/21 | 355 | 355 | 345 | 355 | -5 | -1.4% | 32,000 |
| 2010/05/20 | 358 | 360 | 358 | 360 | +2 | +0.6% | 400 |
| 2010/05/19 | 350 | 358 | 347.5 | 358 | -2 | -0.6% | 5,800 |
| 2010/05/18 | 357.5 | 361.5 | 350 | 360 | -10.5 | -2.8% | 12,000 |
| 2010/05/17 | 375 | 379.5 | 370.5 | 370.5 | -12 | -3.1% | 3,600 |
| 2010/05/14 | 389.5 | 389.5 | 372.5 | 382.5 | ±0 | ±0% | 4,200 |
| 2010/05/13 | 380.5 | 382.5 | 373 | 382.5 | +4 | +1.1% | 3,400 |
| 2010/05/12 | 380 | 383 | 378.5 | 378.5 | -1.5 | -0.4% | 2,600 |
| 2010/05/11 | 390 | 390 | 380 | 380 | -5.5 | -1.4% | 2,800 |
| 2010/05/10 | 377.5 | 395 | 377.5 | 385.5 | +0.5 | +0.1% | 4,600 |
| 2010/05/07 | 388 | 392.5 | 380 | 385 | -14.5 | -3.6% | 14,000 |
| 2010/05/06 | 390 | 400 | 390 | 399.5 | +4.5 | +1.1% | 18,400 |
| 2010/04/30 | 387 | 395 | 385 | 395 | +9.5 | +2.5% | 15,000 |
| 2010/04/28 | 387.5 | 387.5 | 363.5 | 385.5 | +0.5 | +0.1% | 10,200 |
| 2010/04/27 | 387.5 | 387.5 | 379 | 385 | -2.5 | -0.6% | 8,400 |
| 2010/04/26 | 375 | 387.5 | 375 | 387.5 | +18 | +4.9% | 5,800 |
| 2010/04/23 | 357.5 | 370 | 357.5 | 369.5 | +12 | +3.4% | 6,800 |
| 2010/04/22 | 360 | 365 | 357.5 | 357.5 | - | - | 9,000 |
| 2010/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/20 | 360 | 360 | 355 | 355 | ±0 | ±0% | 3,000 |
| 2010/04/19 | 355 | 355.5 | 355 | 355 | ±0 | ±0% | 3,800 |
| 2010/04/16 | 360 | 360 | 353.5 | 355 | ±0 | ±0% | 5,600 |
| 2010/04/15 | 360 | 360 | 355 | 355 | -15 | -4.1% | 9,600 |
| 2010/04/14 | 349 | 370 | 349 | 370 | +19.5 | +5.6% | 4,800 |
| 2010/04/13 | 350.5 | 351 | 350.5 | 350.5 | -7 | -2% | 7,600 |
| 2010/04/12 | 352.5 | 357.5 | 352.5 | 357.5 | +5 | +1.4% | 6,200 |
| 2010/04/09 | 354 | 355 | 352.5 | 352.5 | -1.5 | -0.4% | 6,400 |
| 2010/04/08 | 355 | 356.5 | 354 | 354 | -1 | -0.3% | 1,800 |
| 2010/04/07 | 355 | 355 | 355 | 355 | ±0 | ±0% | 3,000 |
| 2010/04/06 | 351.5 | 355 | 350 | 355 | +3.5 | +1% | 3,000 |
| 2010/04/05 | 359.5 | 360 | 350 | 351.5 | -4.5 | -1.3% | 8,800 |
| 2010/04/02 | 350 | 360 | 350 | 356 | -4 | -1.1% | 11,400 |
| 2010/04/01 | 360 | 367.5 | 355 | 360 | ±0 | ±0% | 1,000 |
| 2010/03/31 | 370 | 370 | 350.5 | 360 | -2.5 | -0.7% | 4,200 |
| 2010/03/30 | 364 | 366.5 | 356 | 362.5 | -2 | -0.5% | 13,200 |
| 2010/03/29 | 350 | 365 | 350 | 364.5 | +25 | +7.4% | 3,400 |
| 2010/03/26 | 339.5 | 339.5 | 330.5 | 339.5 | +5 | +1.5% | 8,200 |
| 2010/03/25 | 330.5 | 334.5 | 330 | 334.5 | +4 | +1.2% | 13,400 |
| 2010/03/24 | 320 | 334 | 320 | 330.5 | +5.5 | +1.7% | 7,800 |
| 2010/03/23 | 329 | 330 | 320 | 325 | ±0 | ±0% | 7,800 |
| 2010/03/19 | 320 | 325 | 320 | 325 | +2.5 | +0.8% | 600 |
| 2010/03/18 | 320 | 330 | 320 | 322.5 | -2 | -0.6% | 4,200 |
| 2010/03/17 | 322.5 | 324.5 | 320 | 324.5 | - | - | 3,000 |
| 2010/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/15 | 325 | 325 | 325 | 325 | -5 | -1.5% | 400 |
| 2010/03/12 | 330 | 330 | 330 | 330 | +2.5 | +0.8% | 200 |
3551～
3600
件表示中 / 5827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 | 195,700円 | +11.4% | +4.3% | 4.09% | 11.93倍 | 1.11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 |
| リオン | 242,800円 | +4.6% | +3.9% | 2.27% | 11.08倍 | 0.99倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強に |
| 日本トリム | 345,500円 | +11.7% | +14.7% | 2.75% | 10.72倍 | 1.15倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| 寺崎電気 | 212,900円 | +6.6% | -23.6% | 1.22% | 9.04倍 | 0.58倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 電子材料 | 218,000円 | +18.0% | +237.6% | 2.52% | 11.47倍 | 1.05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
