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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,196 | 1,213 | 1,178 | 1,180 | -5 | -0.4% | 44,200 |
2023/09/29 | 1,211 | 1,222 | 1,181 | 1,185 | -26 | -2.1% | 75,700 |
2023/09/28 | 1,208 | 1,230 | 1,208 | 1,211 | +5 | +0.4% | 55,500 |
2023/09/27 | 1,192 | 1,207 | 1,174 | 1,206 | +2 | +0.2% | 64,600 |
2023/09/26 | 1,210 | 1,217 | 1,187 | 1,204 | -12 | -1% | 67,300 |
2023/09/25 | 1,194 | 1,231 | 1,178 | 1,216 | +38 | +3.2% | 88,300 |
2023/09/22 | 1,141 | 1,185 | 1,133 | 1,178 | +15 | +1.3% | 71,800 |
2023/09/21 | 1,171 | 1,173 | 1,158 | 1,163 | +1 | +0.1% | 39,400 |
2023/09/20 | 1,180 | 1,187 | 1,141 | 1,162 | -11 | -0.9% | 85,100 |
2023/09/19 | 1,151 | 1,177 | 1,135 | 1,173 | +35 | +3.1% | 73,900 |
2023/09/15 | 1,150 | 1,150 | 1,123 | 1,138 | +3 | +0.3% | 86,000 |
2023/09/14 | 1,075 | 1,137 | 1,069 | 1,135 | +61 | +5.7% | 94,600 |
2023/09/13 | 1,084 | 1,085 | 1,066 | 1,074 | -15 | -1.4% | 97,700 |
2023/09/12 | 1,094 | 1,111 | 1,086 | 1,089 | -4 | -0.4% | 64,800 |
2023/09/11 | 1,110 | 1,112 | 1,091 | 1,093 | -12 | -1.1% | 44,500 |
2023/09/08 | 1,118 | 1,126 | 1,105 | 1,105 | -21 | -1.9% | 36,600 |
2023/09/07 | 1,143 | 1,153 | 1,124 | 1,126 | -21 | -1.8% | 36,300 |
2023/09/06 | 1,131 | 1,147 | 1,131 | 1,147 | +9 | +0.8% | 21,600 |
2023/09/05 | 1,143 | 1,143 | 1,125 | 1,138 | -10 | -0.9% | 32,700 |
2023/09/04 | 1,139 | 1,152 | 1,139 | 1,148 | +10 | +0.9% | 23,500 |
2023/09/01 | 1,150 | 1,154 | 1,138 | 1,138 | -14 | -1.2% | 30,700 |
2023/08/31 | 1,150 | 1,162 | 1,139 | 1,152 | -6 | -0.5% | 85,000 |
2023/08/30 | 1,122 | 1,162 | 1,116 | 1,158 | +40 | +3.6% | 88,100 |
2023/08/29 | 1,129 | 1,129 | 1,107 | 1,118 | -2 | -0.2% | 52,400 |
2023/08/28 | 1,114 | 1,137 | 1,110 | 1,120 | +19 | +1.7% | 43,500 |
2023/08/25 | 1,092 | 1,106 | 1,083 | 1,101 | -1 | -0.1% | 59,700 |
2023/08/24 | 1,124 | 1,124 | 1,091 | 1,102 | -10 | -0.9% | 45,600 |
2023/08/23 | 1,100 | 1,139 | 1,094 | 1,112 | +14 | +1.3% | 111,500 |
2023/08/22 | 1,090 | 1,100 | 1,072 | 1,098 | +23 | +2.1% | 124,200 |
2023/08/21 | 1,072 | 1,093 | 1,065 | 1,075 | +3 | +0.3% | 73,100 |
2023/08/18 | 1,098 | 1,100 | 1,064 | 1,072 | -29 | -2.6% | 97,900 |
2023/08/17 | 1,090 | 1,112 | 1,075 | 1,101 | +4 | +0.4% | 100,600 |
2023/08/16 | 1,089 | 1,101 | 1,076 | 1,097 | +5 | +0.5% | 101,600 |
2023/08/15 | 1,047 | 1,114 | 1,034 | 1,092 | +43 | +4.1% | 311,200 |
2023/08/14 | 1,051 | 1,051 | 1,037 | 1,049 | +148 | +16.4% | 470,300 |
2023/08/10 | 905 | 905 | 889 | 901 | +2 | +0.2% | 28,200 |
2023/08/09 | 903 | 907 | 897 | 899 | -5 | -0.6% | 22,000 |
2023/08/08 | 893 | 905 | 893 | 904 | +10 | +1.1% | 34,300 |
2023/08/07 | 892 | 899 | 861 | 894 | +2 | +0.2% | 30,400 |
2023/08/04 | 890 | 901 | 890 | 892 | -4 | -0.4% | 30,000 |
2023/08/03 | 910 | 911 | 896 | 896 | -22 | -2.4% | 65,200 |
2023/08/02 | 922 | 927 | 916 | 918 | -10 | -1.1% | 24,200 |
2023/08/01 | 925 | 929 | 914 | 928 | +3 | +0.3% | 21,900 |
2023/07/31 | 922 | 929 | 919 | 925 | +12 | +1.3% | 21,100 |
2023/07/28 | 919 | 920 | 900 | 913 | -16 | -1.7% | 54,000 |
2023/07/27 | 920 | 931 | 916 | 929 | +3 | +0.3% | 23,000 |
2023/07/26 | 930 | 930 | 920 | 926 | -4 | -0.4% | 17,200 |
2023/07/25 | 932 | 938 | 927 | 930 | -1 | -0.1% | 19,300 |
2023/07/24 | 931 | 937 | 923 | 931 | +10 | +1.1% | 32,600 |
2023/07/21 | 935 | 935 | 921 | 921 | -15 | -1.6% | 21,000 |
151~
200
件表示中 / 5696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 | 137,600円 | +12.2% | +11.0% | 3.34% | 8.96倍 | 0.84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 |
双葉電 | 50,200円 | -9.5% | - | 1.99% | - | 0.28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 |
トレックスセミ | 172,000円 | +8.7% | - | 3.26% | 27.02倍 | 0.92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 |
精工技研 | 202,500円 | +9.6% | +22.1% | 2.96% | 18.48倍 | 0.68倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
正興電機 | 155,600円 | +10.8% | +12.9% | 2.57% | 14.02倍 | 1.43倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
市場注目の銘柄
チャート関連のコラム