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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,902 | 1,930 | 1,887 | 1,927 | +12 | +0.6% | 126,300 |
| 2024/10/21 | 1,943 | 1,973 | 1,907 | 1,915 | -9 | -0.5% | 185,100 |
| 2024/10/18 | 1,871 | 1,933 | 1,856 | 1,924 | +50 | +2.7% | 263,100 |
| 2024/10/17 | 1,890 | 1,895 | 1,848 | 1,874 | +16 | +0.9% | 207,900 |
| 2024/10/16 | 1,784 | 1,865 | 1,782 | 1,858 | +154 | +9% | 463,400 |
| 2024/10/15 | 1,700 | 1,728 | 1,678 | 1,704 | +16 | +0.9% | 79,200 |
| 2024/10/11 | 1,705 | 1,708 | 1,680 | 1,688 | -2 | -0.1% | 52,600 |
| 2024/10/10 | 1,704 | 1,728 | 1,675 | 1,690 | +9 | +0.5% | 63,600 |
| 2024/10/09 | 1,699 | 1,699 | 1,661 | 1,681 | -8 | -0.5% | 122,400 |
| 2024/10/08 | 1,713 | 1,713 | 1,675 | 1,689 | -31 | -1.8% | 116,800 |
| 2024/10/07 | 1,729 | 1,748 | 1,708 | 1,720 | +67 | +4.1% | 178,900 |
| 2024/10/04 | 1,633 | 1,657 | 1,633 | 1,653 | +21 | +1.3% | 52,600 |
| 2024/10/03 | 1,675 | 1,676 | 1,621 | 1,632 | -5 | -0.3% | 80,400 |
| 2024/10/02 | 1,633 | 1,670 | 1,626 | 1,637 | -3 | -0.2% | 49,400 |
| 2024/10/01 | 1,659 | 1,666 | 1,630 | 1,640 | +5 | +0.3% | 85,700 |
| 2024/09/30 | 1,625 | 1,660 | 1,620 | 1,635 | +4 | +0.2% | 50,900 |
| 2024/09/27 | 1,650 | 1,660 | 1,615 | 1,631 | -11 | -0.7% | 101,800 |
| 2024/09/26 | 1,598 | 1,646 | 1,592 | 1,642 | +46 | +2.9% | 110,000 |
| 2024/09/25 | 1,622 | 1,628 | 1,591 | 1,596 | -35 | -2.1% | 66,100 |
| 2024/09/24 | 1,620 | 1,642 | 1,609 | 1,631 | +23 | +1.4% | 81,000 |
| 2024/09/20 | 1,605 | 1,627 | 1,596 | 1,608 | +9 | +0.6% | 114,600 |
| 2024/09/19 | 1,620 | 1,630 | 1,592 | 1,599 | -21 | -1.3% | 113,900 |
| 2024/09/18 | 1,590 | 1,631 | 1,590 | 1,620 | +42 | +2.7% | 82,500 |
| 2024/09/17 | 1,561 | 1,585 | 1,549 | 1,578 | +35 | +2.3% | 113,600 |
| 2024/09/13 | 1,543 | 1,559 | 1,525 | 1,543 | -14 | -0.9% | 85,000 |
| 2024/09/12 | 1,600 | 1,600 | 1,544 | 1,557 | -6 | -0.4% | 106,000 |
| 2024/09/11 | 1,579 | 1,625 | 1,549 | 1,563 | -20 | -1.3% | 110,600 |
| 2024/09/10 | 1,622 | 1,631 | 1,583 | 1,583 | -33 | -2% | 59,600 |
| 2024/09/09 | 1,563 | 1,628 | 1,550 | 1,616 | +13 | +0.8% | 65,600 |
| 2024/09/06 | 1,624 | 1,634 | 1,590 | 1,603 | -18 | -1.1% | 57,500 |
| 2024/09/05 | 1,615 | 1,648 | 1,613 | 1,621 | -23 | -1.4% | 56,000 |
| 2024/09/04 | 1,650 | 1,656 | 1,630 | 1,644 | -32 | -1.9% | 90,400 |
| 2024/09/03 | 1,695 | 1,721 | 1,672 | 1,676 | -9 | -0.5% | 60,200 |
| 2024/09/02 | 1,686 | 1,699 | 1,654 | 1,685 | +4 | +0.2% | 93,700 |
| 2024/08/30 | 1,695 | 1,727 | 1,680 | 1,681 | -25 | -1.5% | 97,300 |
| 2024/08/29 | 1,701 | 1,711 | 1,676 | 1,706 | -4 | -0.2% | 61,800 |
| 2024/08/28 | 1,682 | 1,717 | 1,654 | 1,710 | +13 | +0.8% | 72,400 |
| 2024/08/27 | 1,665 | 1,697 | 1,664 | 1,697 | +32 | +1.9% | 56,500 |
| 2024/08/26 | 1,683 | 1,689 | 1,631 | 1,665 | -8 | -0.5% | 76,600 |
| 2024/08/23 | 1,695 | 1,704 | 1,648 | 1,673 | -50 | -2.9% | 95,600 |
| 2024/08/22 | 1,635 | 1,725 | 1,628 | 1,723 | +99 | +6.1% | 132,200 |
| 2024/08/21 | 1,623 | 1,626 | 1,591 | 1,624 | +2 | +0.1% | 91,100 |
| 2024/08/20 | 1,668 | 1,687 | 1,618 | 1,622 | -6 | -0.4% | 196,500 |
| 2024/08/19 | 1,636 | 1,673 | 1,619 | 1,628 | -8 | -0.5% | 87,200 |
| 2024/08/16 | 1,627 | 1,649 | 1,605 | 1,636 | +33 | +2.1% | 90,000 |
| 2024/08/15 | 1,566 | 1,615 | 1,552 | 1,603 | +10 | +0.6% | 108,400 |
| 2024/08/14 | 1,585 | 1,619 | 1,556 | 1,593 | +9 | +0.6% | 128,100 |
| 2024/08/13 | 1,463 | 1,643 | 1,462 | 1,584 | +41 | +2.7% | 382,200 |
| 2024/08/09 | 1,543 | 1,543 | 1,520 | 1,543 | +300 | +24.1% | 448,100 |
| 2024/08/08 | 1,228 | 1,278 | 1,225 | 1,243 | -15 | -1.2% | 53,000 |
151～
200
件表示中 / 5954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 | 173,600円 | +17.9% | +11.6% | 4.90% | 9.37倍 | 0.94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 |
| 電子材料 | 209,100円 | +7.0% | -21.3% | 2.39% | 10.56倍 | 0.95倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| サクサ | 403,000円 | -2.2% | -35.4% | 5.96% | 15.56倍 | 0.75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 | 111,800円 | +19.0% | +269.9% | 1.79% | 5.42倍 | 0.59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 | 32,900円 | +0.5% | -38.6% | 3.04% | 11.72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
