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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,818 | 1,826 | 1,800 | 1,814 | +1 | +0.1% | 80,800 |
| 2024/12/30 | 1,780 | 1,832 | 1,780 | 1,813 | +34 | +1.9% | 105,600 |
| 2024/12/27 | 1,779 | 1,779 | 1,752 | 1,779 | -26 | -1.4% | 104,000 |
| 2024/12/26 | 1,760 | 1,821 | 1,760 | 1,805 | +31 | +1.7% | 144,400 |
| 2024/12/25 | 1,759 | 1,774 | 1,745 | 1,774 | +19 | +1.1% | 112,600 |
| 2024/12/24 | 1,765 | 1,768 | 1,751 | 1,755 | -13 | -0.7% | 69,300 |
| 2024/12/23 | 1,817 | 1,820 | 1,760 | 1,768 | -22 | -1.2% | 97,200 |
| 2024/12/20 | 1,780 | 1,813 | 1,777 | 1,790 | +20 | +1.1% | 56,000 |
| 2024/12/19 | 1,734 | 1,776 | 1,728 | 1,770 | -4 | -0.2% | 94,000 |
| 2024/12/18 | 1,770 | 1,790 | 1,751 | 1,774 | -11 | -0.6% | 73,000 |
| 2024/12/17 | 1,838 | 1,840 | 1,780 | 1,785 | -36 | -2% | 100,900 |
| 2024/12/16 | 1,816 | 1,838 | 1,811 | 1,821 | +3 | +0.2% | 52,200 |
| 2024/12/13 | 1,847 | 1,855 | 1,814 | 1,818 | -38 | -2% | 78,700 |
| 2024/12/12 | 1,860 | 1,891 | 1,856 | 1,856 | ±0 | ±0% | 62,400 |
| 2024/12/11 | 1,833 | 1,864 | 1,818 | 1,856 | +31 | +1.7% | 79,200 |
| 2024/12/10 | 1,822 | 1,837 | 1,812 | 1,825 | +14 | +0.8% | 54,800 |
| 2024/12/09 | 1,849 | 1,850 | 1,805 | 1,811 | -37 | -2% | 90,000 |
| 2024/12/06 | 1,837 | 1,872 | 1,837 | 1,848 | +12 | +0.7% | 63,100 |
| 2024/12/05 | 1,894 | 1,898 | 1,833 | 1,836 | -55 | -2.9% | 92,900 |
| 2024/12/04 | 1,913 | 1,919 | 1,890 | 1,891 | -32 | -1.7% | 56,500 |
| 2024/12/03 | 1,955 | 1,959 | 1,913 | 1,923 | -24 | -1.2% | 60,800 |
| 2024/12/02 | 1,938 | 1,959 | 1,933 | 1,947 | +32 | +1.7% | 46,400 |
| 2024/11/29 | 1,901 | 1,929 | 1,901 | 1,915 | -9 | -0.5% | 44,100 |
| 2024/11/28 | 1,930 | 1,960 | 1,920 | 1,924 | -11 | -0.6% | 71,600 |
| 2024/11/27 | 1,935 | 1,950 | 1,912 | 1,935 | -7 | -0.4% | 54,700 |
| 2024/11/26 | 1,965 | 1,969 | 1,911 | 1,942 | -15 | -0.8% | 124,700 |
| 2024/11/25 | 1,975 | 1,989 | 1,939 | 1,957 | +20 | +1% | 130,800 |
| 2024/11/22 | 1,875 | 1,943 | 1,843 | 1,937 | +76 | +4.1% | 144,100 |
| 2024/11/21 | 1,831 | 1,880 | 1,828 | 1,861 | +45 | +2.5% | 122,900 |
| 2024/11/20 | 1,794 | 1,823 | 1,793 | 1,816 | +28 | +1.6% | 85,300 |
| 2024/11/19 | 1,737 | 1,800 | 1,736 | 1,788 | +51 | +2.9% | 128,100 |
| 2024/11/18 | 1,753 | 1,769 | 1,734 | 1,737 | -38 | -2.1% | 107,200 |
| 2024/11/15 | 1,769 | 1,801 | 1,759 | 1,775 | +17 | +1% | 89,600 |
| 2024/11/14 | 1,760 | 1,780 | 1,751 | 1,758 | -36 | -2% | 116,800 |
| 2024/11/13 | 1,777 | 1,830 | 1,751 | 1,794 | -56 | -3% | 198,400 |
| 2024/11/12 | 1,884 | 1,903 | 1,792 | 1,850 | -11 | -0.6% | 374,700 |
| 2024/11/11 | 1,900 | 1,908 | 1,850 | 1,861 | -15 | -0.8% | 125,300 |
| 2024/11/08 | 1,910 | 1,917 | 1,862 | 1,876 | -4 | -0.2% | 90,600 |
| 2024/11/07 | 1,825 | 1,883 | 1,825 | 1,880 | +55 | +3% | 87,000 |
| 2024/11/06 | 1,830 | 1,850 | 1,822 | 1,825 | +9 | +0.5% | 67,700 |
| 2024/11/05 | 1,830 | 1,835 | 1,795 | 1,816 | -8 | -0.4% | 88,200 |
| 2024/11/01 | 1,860 | 1,872 | 1,815 | 1,824 | -69 | -3.6% | 138,300 |
| 2024/10/31 | 1,866 | 1,914 | 1,865 | 1,893 | +26 | +1.4% | 72,600 |
| 2024/10/30 | 1,920 | 1,930 | 1,865 | 1,867 | -36 | -1.9% | 159,800 |
| 2024/10/29 | 1,862 | 1,904 | 1,851 | 1,903 | +31 | +1.7% | 63,200 |
| 2024/10/28 | 1,880 | 1,915 | 1,862 | 1,872 | -4 | -0.2% | 112,900 |
| 2024/10/25 | 1,905 | 1,905 | 1,850 | 1,876 | -26 | -1.4% | 89,200 |
| 2024/10/24 | 1,857 | 1,915 | 1,851 | 1,902 | +16 | +0.8% | 81,300 |
| 2024/10/23 | 1,912 | 1,930 | 1,882 | 1,886 | -41 | -2.1% | 89,300 |
| 2024/10/22 | 1,902 | 1,930 | 1,887 | 1,927 | +12 | +0.6% | 126,300 |
101～
150
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
