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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,144 | 1,155 | 1,134 | 1,148 | +10 | +0.9% | 44,900 |
2023/12/14 | 1,124 | 1,158 | 1,124 | 1,138 | +24 | +2.2% | 67,300 |
2023/12/13 | 1,114 | 1,124 | 1,108 | 1,114 | +10 | +0.9% | 17,200 |
2023/12/12 | 1,140 | 1,154 | 1,102 | 1,104 | -35 | -3.1% | 41,300 |
2023/12/11 | 1,105 | 1,139 | 1,105 | 1,139 | +44 | +4% | 37,100 |
2023/12/08 | 1,138 | 1,138 | 1,093 | 1,095 | -49 | -4.3% | 59,900 |
2023/12/07 | 1,185 | 1,185 | 1,142 | 1,144 | -51 | -4.3% | 42,600 |
2023/12/06 | 1,212 | 1,216 | 1,195 | 1,195 | -29 | -2.4% | 30,100 |
2023/12/05 | 1,250 | 1,251 | 1,222 | 1,224 | -25 | -2% | 39,500 |
2023/12/04 | 1,280 | 1,284 | 1,247 | 1,249 | -1 | -0.1% | 69,700 |
2023/12/01 | 1,228 | 1,255 | 1,222 | 1,250 | +16 | +1.3% | 92,500 |
2023/11/30 | 1,205 | 1,234 | 1,199 | 1,234 | +29 | +2.4% | 45,000 |
2023/11/29 | 1,219 | 1,234 | 1,202 | 1,205 | -15 | -1.2% | 56,500 |
2023/11/28 | 1,137 | 1,228 | 1,137 | 1,220 | +94 | +8.3% | 152,400 |
2023/11/27 | 1,124 | 1,130 | 1,119 | 1,126 | +6 | +0.5% | 16,900 |
2023/11/24 | 1,120 | 1,129 | 1,116 | 1,120 | +8 | +0.7% | 24,100 |
2023/11/22 | 1,101 | 1,122 | 1,101 | 1,112 | -2 | -0.2% | 18,600 |
2023/11/21 | 1,130 | 1,130 | 1,110 | 1,114 | -8 | -0.7% | 22,800 |
2023/11/20 | 1,161 | 1,161 | 1,122 | 1,122 | -39 | -3.4% | 25,700 |
2023/11/17 | 1,151 | 1,165 | 1,144 | 1,161 | +5 | +0.4% | 45,700 |
2023/11/16 | 1,136 | 1,160 | 1,121 | 1,156 | +28 | +2.5% | 69,100 |
2023/11/15 | 1,140 | 1,141 | 1,121 | 1,128 | -5 | -0.4% | 27,900 |
2023/11/14 | 1,160 | 1,166 | 1,130 | 1,133 | -34 | -2.9% | 21,400 |
2023/11/13 | 1,185 | 1,193 | 1,144 | 1,167 | -13 | -1.1% | 67,600 |
2023/11/10 | 1,169 | 1,194 | 1,169 | 1,180 | +11 | +0.9% | 73,800 |
2023/11/09 | 1,148 | 1,175 | 1,140 | 1,169 | +32 | +2.8% | 51,700 |
2023/11/08 | 1,185 | 1,185 | 1,137 | 1,137 | -47 | -4% | 36,800 |
2023/11/07 | 1,172 | 1,196 | 1,172 | 1,184 | -18 | -1.5% | 48,700 |
2023/11/06 | 1,215 | 1,218 | 1,191 | 1,202 | +4 | +0.3% | 54,800 |
2023/11/02 | 1,189 | 1,210 | 1,178 | 1,198 | +9 | +0.8% | 80,200 |
2023/11/01 | 1,189 | 1,194 | 1,176 | 1,189 | +22 | +1.9% | 87,700 |
2023/10/31 | 1,152 | 1,172 | 1,130 | 1,167 | +25 | +2.2% | 81,600 |
2023/10/30 | 1,120 | 1,158 | 1,118 | 1,142 | +18 | +1.6% | 92,200 |
2023/10/27 | 1,098 | 1,124 | 1,092 | 1,124 | +38 | +3.5% | 49,100 |
2023/10/26 | 1,091 | 1,098 | 1,079 | 1,086 | -25 | -2.3% | 41,500 |
2023/10/25 | 1,121 | 1,129 | 1,107 | 1,111 | -4 | -0.4% | 26,800 |
2023/10/24 | 1,111 | 1,124 | 1,077 | 1,115 | +2 | +0.2% | 55,800 |
2023/10/23 | 1,130 | 1,139 | 1,106 | 1,113 | -18 | -1.6% | 35,800 |
2023/10/20 | 1,128 | 1,137 | 1,117 | 1,131 | +3 | +0.3% | 33,600 |
2023/10/19 | 1,125 | 1,149 | 1,125 | 1,128 | -19 | -1.7% | 33,400 |
2023/10/18 | 1,159 | 1,159 | 1,137 | 1,147 | -12 | -1% | 28,300 |
2023/10/17 | 1,175 | 1,196 | 1,153 | 1,159 | -12 | -1% | 34,800 |
2023/10/16 | 1,196 | 1,213 | 1,165 | 1,171 | -34 | -2.8% | 53,000 |
2023/10/13 | 1,190 | 1,218 | 1,182 | 1,205 | -3 | -0.2% | 50,200 |
2023/10/12 | 1,192 | 1,215 | 1,181 | 1,208 | +17 | +1.4% | 49,400 |
2023/10/11 | 1,172 | 1,200 | 1,155 | 1,191 | +19 | +1.6% | 46,000 |
2023/10/10 | 1,165 | 1,176 | 1,165 | 1,172 | +19 | +1.6% | 17,900 |
2023/10/06 | 1,147 | 1,162 | 1,142 | 1,153 | +12 | +1.1% | 33,400 |
2023/10/05 | 1,114 | 1,141 | 1,114 | 1,141 | +28 | +2.5% | 39,100 |
2023/10/04 | 1,135 | 1,135 | 1,113 | 1,113 | -32 | -2.8% | 69,200 |
101~
150
件表示中 / 5697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 | 137,600円 | +12.2% | +11.0% | 3.34% | 8.96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 | 50,300円 | -9.5% | - | 1.99% | - | 0.28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 | 173,500円 | +8.7% | - | 3.23% | 27.26倍 | 0.93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 |
正興電機 | 156,000円 | +10.8% | +12.9% | 2.56% | 14.06倍 | 1.43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 |
精工技研 | 203,000円 | +9.6% | +22.1% | 2.96% | 18.52倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム