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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 1,734 | 1,768 | 1,727 | 1,754 | -29 | -1.6% | 225,700 |
| 2025/06/26 | 1,802 | 1,810 | 1,781 | 1,783 | -15 | -0.8% | 216,000 |
| 2025/06/25 | 1,780 | 1,800 | 1,762 | 1,798 | +19 | +1.1% | 114,800 |
| 2025/06/24 | 1,790 | 1,802 | 1,773 | 1,779 | +2 | +0.1% | 107,400 |
| 2025/06/23 | 1,771 | 1,791 | 1,762 | 1,777 | +5 | +0.3% | 125,600 |
| 2025/06/20 | 1,800 | 1,806 | 1,772 | 1,772 | -35 | -1.9% | 137,700 |
| 2025/06/19 | 1,780 | 1,815 | 1,768 | 1,807 | +28 | +1.6% | 103,800 |
| 2025/06/18 | 1,778 | 1,788 | 1,756 | 1,779 | ±0 | ±0% | 177,100 |
| 2025/06/17 | 1,753 | 1,780 | 1,745 | 1,779 | +28 | +1.6% | 77,700 |
| 2025/06/16 | 1,732 | 1,757 | 1,731 | 1,751 | +40 | +2.3% | 95,800 |
| 2025/06/13 | 1,742 | 1,742 | 1,705 | 1,711 | -30 | -1.7% | 93,200 |
| 2025/06/12 | 1,731 | 1,743 | 1,722 | 1,741 | +9 | +0.5% | 55,200 |
| 2025/06/11 | 1,727 | 1,736 | 1,724 | 1,732 | +7 | +0.4% | 31,200 |
| 2025/06/10 | 1,728 | 1,743 | 1,725 | 1,725 | +2 | +0.1% | 37,700 |
| 2025/06/09 | 1,751 | 1,751 | 1,721 | 1,723 | -13 | -0.7% | 47,300 |
| 2025/06/06 | 1,732 | 1,749 | 1,720 | 1,736 | +7 | +0.4% | 42,800 |
| 2025/06/05 | 1,735 | 1,738 | 1,715 | 1,729 | -6 | -0.3% | 45,700 |
| 2025/06/04 | 1,731 | 1,743 | 1,731 | 1,735 | +8 | +0.5% | 39,800 |
| 2025/06/03 | 1,746 | 1,746 | 1,722 | 1,727 | -15 | -0.9% | 44,400 |
| 2025/06/02 | 1,750 | 1,750 | 1,730 | 1,742 | -9 | -0.5% | 68,500 |
| 2025/05/30 | 1,751 | 1,768 | 1,748 | 1,751 | -10 | -0.6% | 48,000 |
| 2025/05/29 | 1,751 | 1,762 | 1,748 | 1,761 | +10 | +0.6% | 38,000 |
| 2025/05/28 | 1,765 | 1,769 | 1,742 | 1,751 | -5 | -0.3% | 51,800 |
| 2025/05/27 | 1,732 | 1,756 | 1,724 | 1,756 | +38 | +2.2% | 67,500 |
| 2025/05/26 | 1,704 | 1,718 | 1,695 | 1,718 | +14 | +0.8% | 45,800 |
| 2025/05/23 | 1,708 | 1,716 | 1,696 | 1,704 | +8 | +0.5% | 40,400 |
| 2025/05/22 | 1,685 | 1,701 | 1,673 | 1,696 | -5 | -0.3% | 59,400 |
| 2025/05/21 | 1,709 | 1,719 | 1,698 | 1,701 | -7 | -0.4% | 48,500 |
| 2025/05/20 | 1,710 | 1,735 | 1,700 | 1,708 | -2 | -0.1% | 101,600 |
| 2025/05/19 | 1,701 | 1,720 | 1,689 | 1,710 | +10 | +0.6% | 75,300 |
| 2025/05/16 | 1,686 | 1,713 | 1,680 | 1,700 | +19 | +1.1% | 71,800 |
| 2025/05/15 | 1,716 | 1,726 | 1,656 | 1,681 | +58 | +3.6% | 210,900 |
| 2025/05/14 | 1,642 | 1,642 | 1,605 | 1,623 | -18 | -1.1% | 81,400 |
| 2025/05/13 | 1,660 | 1,660 | 1,634 | 1,641 | -1 | -0.1% | 45,600 |
| 2025/05/12 | 1,617 | 1,643 | 1,615 | 1,642 | +36 | +2.2% | 60,000 |
| 2025/05/09 | 1,608 | 1,620 | 1,605 | 1,606 | +15 | +0.9% | 34,700 |
| 2025/05/08 | 1,610 | 1,615 | 1,583 | 1,591 | -12 | -0.7% | 46,500 |
| 2025/05/07 | 1,603 | 1,620 | 1,603 | 1,603 | +8 | +0.5% | 41,200 |
| 2025/05/02 | 1,604 | 1,614 | 1,590 | 1,595 | -4 | -0.3% | 48,900 |
| 2025/05/01 | 1,611 | 1,614 | 1,593 | 1,599 | -14 | -0.9% | 47,400 |
| 2025/04/30 | 1,620 | 1,621 | 1,596 | 1,613 | +11 | +0.7% | 61,300 |
| 2025/04/28 | 1,600 | 1,624 | 1,592 | 1,602 | +13 | +0.8% | 101,400 |
| 2025/04/25 | 1,550 | 1,598 | 1,550 | 1,589 | +46 | +3% | 75,000 |
| 2025/04/24 | 1,542 | 1,566 | 1,519 | 1,543 | +5 | +0.3% | 133,600 |
| 2025/04/23 | 1,540 | 1,541 | 1,517 | 1,538 | +31 | +2.1% | 74,100 |
| 2025/04/22 | 1,510 | 1,533 | 1,498 | 1,507 | -12 | -0.8% | 65,300 |
| 2025/04/21 | 1,538 | 1,538 | 1,496 | 1,519 | -13 | -0.8% | 97,800 |
| 2025/04/18 | 1,516 | 1,538 | 1,515 | 1,532 | +32 | +2.1% | 40,500 |
| 2025/04/17 | 1,489 | 1,510 | 1,480 | 1,500 | +21 | +1.4% | 43,900 |
| 2025/04/16 | 1,501 | 1,501 | 1,470 | 1,479 | -7 | -0.5% | 66,700 |
51～
100
件表示中 / 6020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 | 211,800円 | +4.1% | +5.7% | 4.15% | 10.92倍 | 1.13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 | 310,000円 | +3.9% | - | 2.10% | 10.32倍 | 0.48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 |
| 日ケミコン | 142,300円 | +19.0% | +269.9% | 1.41% | 6.90倍 | 0.75倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| かわでん | 714,000円 | +5.3% | -2.8% | 2.66% | 13.61倍 | 1.29倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 双葉電 | 65,200円 | -4.4% | - | 1.53% | 17.29倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
