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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 1,723 | 1,744 | 1,717 | 1,723 | ±0 | ±0% | 47,800 |
| 2025/03/19 | 1,723 | 1,734 | 1,706 | 1,723 | +12 | +0.7% | 64,400 |
| 2025/03/18 | 1,687 | 1,714 | 1,686 | 1,711 | +29 | +1.7% | 50,200 |
| 2025/03/17 | 1,700 | 1,705 | 1,682 | 1,682 | +1 | +0.1% | 41,300 |
| 2025/03/14 | 1,655 | 1,685 | 1,655 | 1,681 | +8 | +0.5% | 36,700 |
| 2025/03/13 | 1,685 | 1,706 | 1,659 | 1,673 | -5 | -0.3% | 57,400 |
| 2025/03/12 | 1,636 | 1,686 | 1,636 | 1,678 | +25 | +1.5% | 39,500 |
| 2025/03/11 | 1,649 | 1,653 | 1,628 | 1,653 | -18 | -1.1% | 95,600 |
| 2025/03/10 | 1,695 | 1,695 | 1,665 | 1,671 | -21 | -1.2% | 36,200 |
| 2025/03/07 | 1,654 | 1,692 | 1,639 | 1,692 | +11 | +0.7% | 55,900 |
| 2025/03/06 | 1,671 | 1,691 | 1,671 | 1,681 | +17 | +1% | 33,800 |
| 2025/03/05 | 1,657 | 1,682 | 1,657 | 1,664 | +10 | +0.6% | 49,700 |
| 2025/03/04 | 1,680 | 1,680 | 1,647 | 1,654 | -31 | -1.8% | 47,800 |
| 2025/03/03 | 1,655 | 1,697 | 1,648 | 1,685 | +45 | +2.7% | 77,400 |
| 2025/02/28 | 1,662 | 1,677 | 1,630 | 1,640 | -34 | -2% | 77,400 |
| 2025/02/27 | 1,672 | 1,681 | 1,672 | 1,674 | +3 | +0.2% | 25,900 |
| 2025/02/26 | 1,690 | 1,690 | 1,651 | 1,671 | -20 | -1.2% | 60,800 |
| 2025/02/25 | 1,635 | 1,697 | 1,632 | 1,691 | +48 | +2.9% | 85,600 |
| 2025/02/21 | 1,688 | 1,689 | 1,635 | 1,643 | -63 | -3.7% | 166,200 |
| 2025/02/20 | 1,691 | 1,709 | 1,680 | 1,706 | +14 | +0.8% | 74,100 |
| 2025/02/19 | 1,760 | 1,760 | 1,692 | 1,692 | -68 | -3.9% | 115,200 |
| 2025/02/18 | 1,755 | 1,770 | 1,741 | 1,760 | +14 | +0.8% | 36,400 |
| 2025/02/17 | 1,772 | 1,783 | 1,743 | 1,746 | -14 | -0.8% | 53,700 |
| 2025/02/14 | 1,800 | 1,805 | 1,760 | 1,760 | -40 | -2.2% | 64,200 |
| 2025/02/13 | 1,868 | 1,870 | 1,800 | 1,800 | -53 | -2.9% | 92,400 |
| 2025/02/12 | 1,818 | 1,904 | 1,766 | 1,853 | +121 | +7% | 359,200 |
| 2025/02/10 | 1,729 | 1,732 | 1,691 | 1,732 | +17 | +1% | 95,100 |
| 2025/02/07 | 1,712 | 1,724 | 1,705 | 1,715 | +3 | +0.2% | 45,500 |
| 2025/02/06 | 1,726 | 1,733 | 1,703 | 1,712 | -2 | -0.1% | 40,700 |
| 2025/02/05 | 1,713 | 1,724 | 1,703 | 1,714 | +13 | +0.8% | 40,100 |
| 2025/02/04 | 1,725 | 1,728 | 1,701 | 1,701 | -1 | -0.1% | 44,000 |
| 2025/02/03 | 1,749 | 1,749 | 1,702 | 1,702 | -51 | -2.9% | 89,500 |
| 2025/01/31 | 1,768 | 1,768 | 1,753 | 1,753 | -15 | -0.8% | 28,100 |
| 2025/01/30 | 1,771 | 1,771 | 1,740 | 1,768 | -3 | -0.2% | 40,400 |
| 2025/01/29 | 1,744 | 1,781 | 1,744 | 1,771 | +28 | +1.6% | 48,900 |
| 2025/01/28 | 1,760 | 1,760 | 1,733 | 1,743 | -23 | -1.3% | 80,800 |
| 2025/01/27 | 1,796 | 1,796 | 1,766 | 1,766 | -17 | -1% | 37,500 |
| 2025/01/24 | 1,740 | 1,795 | 1,732 | 1,783 | +43 | +2.5% | 79,500 |
| 2025/01/23 | 1,777 | 1,777 | 1,738 | 1,740 | -33 | -1.9% | 47,300 |
| 2025/01/22 | 1,735 | 1,775 | 1,735 | 1,773 | +41 | +2.4% | 51,500 |
| 2025/01/21 | 1,720 | 1,745 | 1,707 | 1,732 | +11 | +0.6% | 46,400 |
| 2025/01/20 | 1,742 | 1,750 | 1,721 | 1,721 | -22 | -1.3% | 49,200 |
| 2025/01/17 | 1,730 | 1,747 | 1,719 | 1,743 | +7 | +0.4% | 40,400 |
| 2025/01/16 | 1,745 | 1,758 | 1,736 | 1,736 | -8 | -0.5% | 49,100 |
| 2025/01/15 | 1,769 | 1,783 | 1,738 | 1,744 | -24 | -1.4% | 55,100 |
| 2025/01/14 | 1,825 | 1,825 | 1,760 | 1,768 | -32 | -1.8% | 90,900 |
| 2025/01/10 | 1,803 | 1,830 | 1,799 | 1,800 | -3 | -0.2% | 39,300 |
| 2025/01/09 | 1,817 | 1,833 | 1,797 | 1,803 | -14 | -0.8% | 58,600 |
| 2025/01/08 | 1,797 | 1,820 | 1,797 | 1,817 | +20 | +1.1% | 43,700 |
| 2025/01/07 | 1,830 | 1,848 | 1,795 | 1,797 | -17 | -0.9% | 93,500 |
51～
100
件表示中 / 5953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 | 173,500円 | +17.9% | +11.6% | 4.90% | 9.37倍 | 0.95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 |
| テラプロ | 282,600円 | +2.4% | +7.1% | 3.89% | 6.95倍 | 0.69倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| サクサ | 408,000円 | -2.2% | -35.4% | 5.88% | 15.75倍 | 0.77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 |
| 日ケミコン | 110,100円 | +19.0% | +269.9% | 1.82% | 5.34倍 | 0.58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 |
| 日本ＣＭＫ | 33,000円 | +0.5% | -38.6% | 3.03% | 11.76倍 | 0.30倍 |
|
プリント配線板最大手。自動車向けが約８割占める。ビルドアップ配線板など高付加価値品強化 |
市場注目の銘柄
チャート関連のコラム
