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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 1,257 | 1,289 | 1,200 | 1,258 | +1 | +0.1% | 54,100 |
| 2024/08/06 | 1,237 | 1,296 | 1,230 | 1,257 | +105 | +9.1% | 66,500 |
| 2024/08/05 | 1,231 | 1,259 | 1,150 | 1,152 | -169 | -12.8% | 64,600 |
| 2024/08/02 | 1,361 | 1,364 | 1,307 | 1,321 | -86 | -6.1% | 70,400 |
| 2024/08/01 | 1,431 | 1,448 | 1,403 | 1,407 | -41 | -2.8% | 33,700 |
| 2024/07/31 | 1,396 | 1,449 | 1,388 | 1,448 | +36 | +2.5% | 32,500 |
| 2024/07/30 | 1,449 | 1,466 | 1,396 | 1,412 | -37 | -2.6% | 52,700 |
| 2024/07/29 | 1,403 | 1,449 | 1,403 | 1,449 | +49 | +3.5% | 39,200 |
| 2024/07/26 | 1,418 | 1,427 | 1,397 | 1,400 | -7 | -0.5% | 28,700 |
| 2024/07/25 | 1,450 | 1,450 | 1,400 | 1,407 | -49 | -3.4% | 43,900 |
| 2024/07/24 | 1,508 | 1,514 | 1,455 | 1,456 | -54 | -3.6% | 43,200 |
| 2024/07/23 | 1,493 | 1,510 | 1,493 | 1,510 | +30 | +2% | 39,800 |
| 2024/07/22 | 1,498 | 1,521 | 1,476 | 1,480 | -41 | -2.7% | 53,400 |
| 2024/07/19 | 1,546 | 1,546 | 1,502 | 1,521 | -25 | -1.6% | 60,000 |
| 2024/07/18 | 1,510 | 1,553 | 1,504 | 1,546 | +22 | +1.4% | 99,700 |
| 2024/07/17 | 1,506 | 1,545 | 1,503 | 1,524 | +29 | +1.9% | 110,000 |
| 2024/07/16 | 1,483 | 1,513 | 1,463 | 1,495 | +25 | +1.7% | 126,600 |
| 2024/07/12 | 1,440 | 1,470 | 1,433 | 1,470 | +28 | +1.9% | 73,600 |
| 2024/07/11 | 1,434 | 1,467 | 1,432 | 1,442 | +12 | +0.8% | 84,200 |
| 2024/07/10 | 1,428 | 1,440 | 1,418 | 1,430 | -3 | -0.2% | 54,200 |
| 2024/07/09 | 1,408 | 1,441 | 1,408 | 1,433 | +25 | +1.8% | 62,500 |
| 2024/07/08 | 1,375 | 1,413 | 1,375 | 1,408 | +33 | +2.4% | 47,300 |
| 2024/07/05 | 1,379 | 1,391 | 1,362 | 1,375 | +15 | +1.1% | 55,400 |
| 2024/07/04 | 1,360 | 1,368 | 1,333 | 1,360 | -10 | -0.7% | 66,300 |
| 2024/07/03 | 1,358 | 1,380 | 1,355 | 1,370 | +12 | +0.9% | 82,100 |
| 2024/07/02 | 1,404 | 1,404 | 1,354 | 1,358 | -51 | -3.6% | 116,200 |
| 2024/07/01 | 1,438 | 1,466 | 1,398 | 1,409 | -6 | -0.4% | 126,500 |
| 2024/06/28 | 1,450 | 1,456 | 1,410 | 1,415 | -27 | -1.9% | 81,800 |
| 2024/06/27 | 1,405 | 1,450 | 1,390 | 1,442 | -10 | -0.7% | 158,400 |
| 2024/06/26 | 1,469 | 1,482 | 1,444 | 1,452 | -19 | -1.3% | 242,300 |
| 2024/06/25 | 1,505 | 1,506 | 1,465 | 1,471 | -35 | -2.3% | 110,800 |
| 2024/06/24 | 1,528 | 1,533 | 1,490 | 1,506 | -11 | -0.7% | 110,000 |
| 2024/06/21 | 1,496 | 1,535 | 1,484 | 1,517 | +51 | +3.5% | 106,400 |
| 2024/06/20 | 1,491 | 1,506 | 1,456 | 1,466 | -33 | -2.2% | 80,700 |
| 2024/06/19 | 1,504 | 1,508 | 1,484 | 1,499 | -1 | -0.1% | 60,700 |
| 2024/06/18 | 1,500 | 1,513 | 1,493 | 1,500 | +3 | +0.2% | 74,400 |
| 2024/06/17 | 1,504 | 1,512 | 1,483 | 1,497 | -4 | -0.3% | 95,000 |
| 2024/06/14 | 1,479 | 1,505 | 1,470 | 1,501 | +44 | +3% | 105,000 |
| 2024/06/13 | 1,470 | 1,505 | 1,439 | 1,457 | -9 | -0.6% | 130,500 |
| 2024/06/12 | 1,471 | 1,487 | 1,462 | 1,466 | -6 | -0.4% | 75,900 |
| 2024/06/11 | 1,478 | 1,490 | 1,458 | 1,472 | +3 | +0.2% | 60,300 |
| 2024/06/10 | 1,443 | 1,478 | 1,440 | 1,469 | +26 | +1.8% | 83,800 |
| 2024/06/07 | 1,433 | 1,444 | 1,428 | 1,443 | +9 | +0.6% | 35,700 |
| 2024/06/06 | 1,429 | 1,443 | 1,415 | 1,434 | +5 | +0.3% | 27,000 |
| 2024/06/05 | 1,431 | 1,446 | 1,406 | 1,429 | -2 | -0.1% | 45,900 |
| 2024/06/04 | 1,440 | 1,470 | 1,431 | 1,431 | -19 | -1.3% | 52,300 |
| 2024/06/03 | 1,449 | 1,461 | 1,431 | 1,450 | +4 | +0.3% | 91,100 |
| 2024/05/31 | 1,417 | 1,446 | 1,415 | 1,446 | +31 | +2.2% | 42,400 |
| 2024/05/30 | 1,407 | 1,424 | 1,393 | 1,415 | -1 | -0.1% | 49,800 |
| 2024/05/29 | 1,428 | 1,438 | 1,409 | 1,416 | +2 | +0.1% | 27,000 |
201～
250
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
