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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/02/16 | 1,149 | 1,163 | 1,134 | 1,158 | +8 | +0.7% | 34,700 |
| 2024/02/15 | 1,180 | 1,180 | 1,133 | 1,150 | -13 | -1.1% | 35,500 |
| 2024/02/14 | 1,196 | 1,199 | 1,162 | 1,163 | -43 | -3.6% | 21,900 |
| 2024/02/13 | 1,200 | 1,243 | 1,188 | 1,206 | +17 | +1.4% | 27,300 |
| 2024/02/09 | 1,155 | 1,209 | 1,155 | 1,189 | -26 | -2.1% | 52,700 |
| 2024/02/08 | 1,246 | 1,260 | 1,191 | 1,215 | -35 | -2.8% | 77,000 |
| 2024/02/07 | 1,250 | 1,257 | 1,242 | 1,250 | -9 | -0.7% | 21,800 |
| 2024/02/06 | 1,244 | 1,277 | 1,244 | 1,259 | +4 | +0.3% | 30,600 |
| 2024/02/05 | 1,251 | 1,261 | 1,233 | 1,255 | -1 | -0.1% | 35,700 |
| 2024/02/02 | 1,206 | 1,262 | 1,201 | 1,256 | +50 | +4.1% | 70,400 |
| 2024/02/01 | 1,215 | 1,216 | 1,198 | 1,206 | -18 | -1.5% | 26,500 |
| 2024/01/31 | 1,158 | 1,228 | 1,158 | 1,224 | +65 | +5.6% | 107,000 |
| 2024/01/30 | 1,178 | 1,178 | 1,155 | 1,159 | -13 | -1.1% | 24,100 |
| 2024/01/29 | 1,171 | 1,185 | 1,162 | 1,172 | +3 | +0.3% | 32,300 |
| 2024/01/26 | 1,178 | 1,183 | 1,167 | 1,169 | -14 | -1.2% | 22,600 |
| 2024/01/25 | 1,166 | 1,185 | 1,166 | 1,183 | +15 | +1.3% | 28,600 |
| 2024/01/24 | 1,165 | 1,175 | 1,164 | 1,168 | -2 | -0.2% | 12,600 |
| 2024/01/23 | 1,180 | 1,184 | 1,168 | 1,170 | -8 | -0.7% | 26,700 |
| 2024/01/22 | 1,195 | 1,196 | 1,178 | 1,178 | -9 | -0.8% | 21,700 |
| 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 |
51～
100
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 | 137,400円 | +12.2% | +11.0% | 3.35% | 8.94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 | 49,500円 | -9.5% | - | 2.02% | - | 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 |
| トレックスセミ | 172,300円 | +8.7% | - | 3.25% | 27.07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 | 205,300円 | +9.6% | +22.1% | 2.92% | 18.73倍 | 0.69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 | 155,000円 | +10.8% | +12.9% | 2.58% | 13.97倍 | 1.42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
