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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 385 | 385 | 370 | 375 | -12.5 | -3.2% | 3,800 |
| 2010/06/17 | 390 | 390 | 387.5 | 387.5 | -1 | -0.3% | 400 |
| 2010/06/16 | 387.5 | 388.5 | 387.5 | 388.5 | +13.5 | +3.6% | 1,400 |
| 2010/06/15 | 380 | 380 | 375 | 375 | ±0 | ±0% | 400 |
| 2010/06/14 | 375 | 375 | 375 | 375 | +2.5 | +0.7% | 3,800 |
| 2010/06/11 | 372.5 | 372.5 | 372.5 | 372.5 | +13.5 | +3.8% | 3,800 |
| 2010/06/10 | 360 | 360 | 359 | 359 | -1 | -0.3% | 400 |
| 2010/06/09 | 352.5 | 360 | 350 | 360 | ±0 | ±0% | 1,400 |
| 2010/06/08 | 360 | 360 | 360 | 360 | ±0 | ±0% | 2,000 |
| 2010/06/07 | 360 | 360 | 355 | 360 | ±0 | ±0% | 1,400 |
| 2010/06/04 | 360 | 360 | 360 | 360 | ±0 | ±0% | 2,000 |
| 2010/06/03 | 365 | 365 | 360 | 360 | +5 | +1.4% | 400 |
| 2010/06/02 | 355 | 355 | 354.5 | 355 | ±0 | ±0% | 12,000 |
| 2010/06/01 | 355 | 355 | 350 | 355 | -15 | -4.1% | 10,200 |
| 2010/05/31 | 370 | 370 | 370 | 370 | +15 | +4.2% | 2,000 |
| 2010/05/28 | 350 | 355 | 350 | 355 | +7.5 | +2.2% | 3,200 |
| 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 |
3701～
3750
件表示中 / 5993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 | 185,500円 | +17.9% | +11.6% | 4.58% | 10.01倍 | 1.01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 | 260,900円 | +2.3% | - | 2.49% | 14.96倍 | 0.41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 |
| ＳＥＭＩＴＥＣ | 236,100円 | -7.7% | -28.1% | 1.99% | 11.02倍 | 1.06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 |
| 双葉電 | 62,300円 | -4.4% | - | 1.61% | 16.52倍 | 0.34倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| 日本ＣＭＫ | 37,000円 | +0.5% | -38.6% | 2.70% | 13.18倍 | 0.33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
