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 |
|---|---|---|---|---|---|---|---|
| 2026/07/08 | 3,165 | 3,235 | 3,145 | 3,155 | -50 | -1.6% | 69,500 |
| 2026/07/07 | 3,445 | 3,460 | 3,205 | 3,205 | -235 | -6.8% | 101,000 |
| 2026/07/06 | 3,335 | 3,460 | 3,325 | 3,440 | +135 | +4.1% | 115,000 |
| 2026/07/03 | 3,250 | 3,315 | 3,170 | 3,305 | +55 | +1.7% | 55,100 |
| 2026/07/02 | 3,280 | 3,300 | 3,225 | 3,250 | -55 | -1.7% | 43,100 |
| 2026/07/01 | 3,295 | 3,335 | 3,275 | 3,305 | +50 | +1.5% | 56,000 |
| 2026/06/30 | 3,340 | 3,370 | 3,240 | 3,255 | -65 | -2% | 67,800 |
| 2026/06/29 | 3,280 | 3,325 | 3,185 | 3,320 | -5 | -0.2% | 109,200 |
| 2026/06/26 | 3,335 | 3,380 | 3,280 | 3,325 | -20 | -0.6% | 99,600 |
| 2026/06/25 | 3,315 | 3,375 | 3,310 | 3,345 | +100 | +3.1% | 63,800 |
| 2026/06/24 | 3,205 | 3,325 | 3,195 | 3,245 | +10 | +0.3% | 58,400 |
| 2026/06/23 | 3,365 | 3,395 | 3,235 | 3,235 | -160 | -4.7% | 68,000 |
| 2026/06/22 | 3,450 | 3,490 | 3,370 | 3,395 | -25 | -0.7% | 55,300 |
| 2026/06/19 | 3,380 | 3,425 | 3,360 | 3,420 | +85 | +2.5% | 50,500 |
| 2026/06/18 | 3,400 | 3,425 | 3,335 | 3,335 | -10 | -0.3% | 50,700 |
| 2026/06/17 | 3,250 | 3,400 | 3,250 | 3,345 | +105 | +3.2% | 73,600 |
| 2026/06/16 | 3,225 | 3,290 | 3,185 | 3,240 | -40 | -1.2% | 55,500 |
| 2026/06/15 | 3,255 | 3,300 | 3,210 | 3,280 | +120 | +3.8% | 66,200 |
| 2026/06/12 | 3,190 | 3,225 | 3,145 | 3,160 | +20 | +0.6% | 64,800 |
| 2026/06/11 | 3,110 | 3,150 | 3,040 | 3,140 | -20 | -0.6% | 57,400 |
| 2026/06/10 | 3,205 | 3,245 | 3,115 | 3,160 | -110 | -3.4% | 73,500 |
| 2026/06/09 | 3,295 | 3,300 | 3,175 | 3,270 | +40 | +1.2% | 78,100 |
| 2026/06/08 | 3,200 | 3,245 | 3,145 | 3,230 | -130 | -3.9% | 88,600 |
| 2026/06/05 | 3,320 | 3,410 | 3,230 | 3,360 | +40 | +1.2% | 63,700 |
| 2026/06/04 | 3,340 | 3,375 | 3,305 | 3,320 | -45 | -1.3% | 63,400 |
| 2026/06/03 | 3,380 | 3,430 | 3,345 | 3,365 | +15 | +0.4% | 62,800 |
| 2026/06/02 | 3,410 | 3,410 | 3,210 | 3,350 | -70 | -2% | 77,300 |
| 2026/06/01 | 3,435 | 3,495 | 3,370 | 3,420 | -10 | -0.3% | 101,300 |
| 2026/05/29 | 3,280 | 3,510 | 3,270 | 3,430 | +170 | +5.2% | 133,200 |
| 2026/05/28 | 3,130 | 3,280 | 3,085 | 3,260 | +95 | +3% | 82,200 |
| 2026/05/27 | 3,260 | 3,290 | 3,160 | 3,165 | -95 | -2.9% | 52,600 |
| 2026/05/26 | 3,300 | 3,325 | 3,235 | 3,260 | +10 | +0.3% | 53,400 |
| 2026/05/25 | 3,210 | 3,250 | 3,180 | 3,250 | +75 | +2.4% | 62,600 |
| 2026/05/22 | 3,190 | 3,200 | 3,160 | 3,175 | -5 | -0.2% | 39,200 |
| 2026/05/21 | 3,225 | 3,225 | 3,130 | 3,180 | +30 | +1% | 42,500 |
| 2026/05/20 | 3,015 | 3,155 | 2,961 | 3,150 | +115 | +3.8% | 80,300 |
| 2026/05/19 | 3,145 | 3,165 | 3,005 | 3,035 | -80 | -2.6% | 67,600 |
| 2026/05/18 | 3,130 | 3,150 | 3,080 | 3,115 | +20 | +0.6% | 45,800 |
| 2026/05/15 | 3,100 | 3,180 | 3,075 | 3,095 | -20 | -0.6% | 52,200 |
| 2026/05/14 | 3,120 | 3,255 | 3,080 | 3,115 | -25 | -0.8% | 66,200 |
| 2026/05/13 | 3,140 | 3,145 | 3,080 | 3,140 | -5 | -0.2% | 48,900 |
| 2026/05/12 | 3,210 | 3,245 | 3,130 | 3,145 | -45 | -1.4% | 41,100 |
| 2026/05/11 | 3,235 | 3,260 | 3,180 | 3,190 | +10 | +0.3% | 60,900 |
| 2026/05/08 | 3,180 | 3,205 | 3,150 | 3,180 | ±0 | ±0% | 53,700 |
| 2026/05/07 | 3,140 | 3,245 | 3,110 | 3,180 | +85 | +2.7% | 79,500 |
| 2026/05/01 | 3,195 | 3,200 | 3,040 | 3,095 | -65 | -2.1% | 87,600 |
| 2026/04/30 | 3,125 | 3,175 | 3,050 | 3,160 | -15 | -0.5% | 103,400 |
| 2026/04/28 | 3,035 | 3,225 | 3,025 | 3,175 | +130 | +4.3% | 194,100 |
| 2026/04/27 | 2,716 | 3,075 | 2,677 | 3,045 | +333 | +12.3% | 305,300 |
| 2026/04/24 | 2,693 | 2,733 | 2,691 | 2,712 | +8 | +0.3% | 43,700 |
51～
100
件表示中 / 6270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 | 313,000円 | +6.7% | +4.2% | 3.58% | 11.29倍 | 1.41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 |
| イノテック | 346,500円 | +9.1% | +37.4% | 3.75% | 8.05倍 | 1.53倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| ヤーマン | 78,100円 | +59.5% | - | 1.15% | 122.80倍 | 1.76倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| 日本トリム | 504,000円 | +11.8% | +11.2% | 2.58% | 17.04倍 | 1.58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 |
| サクサ | 222,400円 | +7.7% | -48.4% | 5.62% | 2.36倍 | 1.19倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
市場注目の銘柄
チャート関連のコラム
