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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 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 |
| 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 |
1～
50
件表示中 / 5687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 | 139,600円 | +12.2% | +11.0% | 3.30% | 9.08倍 | 0.86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 |
| ＱＤレーザ | 49,500円 | +7.3% | - | 0.00% | - | 3.45倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| トレックスセミ | 176,300円 | -17.1% | - | 3.18% | - | 0.79倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 双葉電 | 47,000円 | -7.2% | - | 2.13% | - | 0.27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 |
| ＳＥＭＩＴＥＣ | 175,100円 | -1.7% | -26.0% | 1.48% | 11.10倍 | 0.92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。中国のＥＶ関連需要が牽引 |
市場注目の銘柄
チャート関連のコラム
