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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 1,155 | 1,178 | 1,150 | 1,161 | +6 | +0.5% | 36,300 |
| 2024/02/19 | 1,159 | 1,168 | 1,139 | 1,155 | -3 | -0.3% | 27,800 |
| 2024/02/16 | 1,149 | 1,163 | 1,134 | 1,158 | +8 | +0.7% | 34,700 |
| 2024/02/15 | 1,180 | 1,180 | 1,133 | 1,150 | -13 | -1.1% | 35,500 |
| 2024/02/14 | 1,196 | 1,199 | 1,162 | 1,163 | -43 | -3.6% | 21,900 |
| 2024/02/13 | 1,200 | 1,243 | 1,188 | 1,206 | +17 | +1.4% | 27,300 |
| 2024/02/09 | 1,155 | 1,209 | 1,155 | 1,189 | -26 | -2.1% | 52,700 |
| 2024/02/08 | 1,246 | 1,260 | 1,191 | 1,215 | -35 | -2.8% | 77,000 |
| 2024/02/07 | 1,250 | 1,257 | 1,242 | 1,250 | -9 | -0.7% | 21,800 |
| 2024/02/06 | 1,244 | 1,277 | 1,244 | 1,259 | +4 | +0.3% | 30,600 |
| 2024/02/05 | 1,251 | 1,261 | 1,233 | 1,255 | -1 | -0.1% | 35,700 |
| 2024/02/02 | 1,206 | 1,262 | 1,201 | 1,256 | +50 | +4.1% | 70,400 |
| 2024/02/01 | 1,215 | 1,216 | 1,198 | 1,206 | -18 | -1.5% | 26,500 |
| 2024/01/31 | 1,158 | 1,228 | 1,158 | 1,224 | +65 | +5.6% | 107,000 |
| 2024/01/30 | 1,178 | 1,178 | 1,155 | 1,159 | -13 | -1.1% | 24,100 |
| 2024/01/29 | 1,171 | 1,185 | 1,162 | 1,172 | +3 | +0.3% | 32,300 |
| 2024/01/26 | 1,178 | 1,183 | 1,167 | 1,169 | -14 | -1.2% | 22,600 |
| 2024/01/25 | 1,166 | 1,185 | 1,166 | 1,183 | +15 | +1.3% | 28,600 |
| 2024/01/24 | 1,165 | 1,175 | 1,164 | 1,168 | -2 | -0.2% | 12,600 |
| 2024/01/23 | 1,180 | 1,184 | 1,168 | 1,170 | -8 | -0.7% | 26,700 |
| 2024/01/22 | 1,195 | 1,196 | 1,178 | 1,178 | -9 | -0.8% | 21,700 |
| 2024/01/19 | 1,187 | 1,196 | 1,176 | 1,187 | +9 | +0.8% | 31,500 |
| 2024/01/18 | 1,137 | 1,180 | 1,137 | 1,178 | +41 | +3.6% | 45,300 |
| 2024/01/17 | 1,143 | 1,154 | 1,133 | 1,137 | +2 | +0.2% | 46,900 |
| 2024/01/16 | 1,147 | 1,148 | 1,131 | 1,135 | -15 | -1.3% | 26,400 |
| 2024/01/15 | 1,131 | 1,152 | 1,131 | 1,150 | +25 | +2.2% | 18,700 |
| 2024/01/12 | 1,144 | 1,145 | 1,117 | 1,125 | -17 | -1.5% | 22,300 |
| 2024/01/11 | 1,153 | 1,159 | 1,142 | 1,142 | -18 | -1.6% | 43,000 |
| 2024/01/10 | 1,134 | 1,161 | 1,122 | 1,160 | +39 | +3.5% | 47,100 |
| 2024/01/09 | 1,124 | 1,131 | 1,113 | 1,121 | +19 | +1.7% | 30,500 |
| 2024/01/05 | 1,134 | 1,134 | 1,101 | 1,102 | -19 | -1.7% | 32,400 |
| 2024/01/04 | 1,096 | 1,127 | 1,077 | 1,121 | +24 | +2.2% | 35,600 |
| 2023/12/29 | 1,100 | 1,111 | 1,093 | 1,097 | -10 | -0.9% | 21,900 |
| 2023/12/28 | 1,127 | 1,127 | 1,102 | 1,107 | -20 | -1.8% | 28,500 |
| 2023/12/27 | 1,111 | 1,127 | 1,103 | 1,127 | +29 | +2.6% | 54,800 |
| 2023/12/26 | 1,093 | 1,113 | 1,093 | 1,098 | +9 | +0.8% | 45,200 |
| 2023/12/25 | 1,105 | 1,106 | 1,088 | 1,089 | -12 | -1.1% | 26,500 |
| 2023/12/22 | 1,099 | 1,112 | 1,094 | 1,101 | +3 | +0.3% | 21,500 |
| 2023/12/21 | 1,100 | 1,110 | 1,094 | 1,098 | -14 | -1.3% | 26,000 |
| 2023/12/20 | 1,122 | 1,146 | 1,111 | 1,112 | -7 | -0.6% | 26,000 |
| 2023/12/19 | 1,116 | 1,134 | 1,115 | 1,119 | +4 | +0.4% | 17,900 |
| 2023/12/18 | 1,139 | 1,139 | 1,102 | 1,115 | -33 | -2.9% | 36,400 |
| 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 |
351～
400
件表示中 / 5989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 | 182,000円 | +17.9% | +11.6% | 4.67% | 9.82倍 | 0.99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 |
| 新電元 | 254,700円 | +2.3% | - | 2.55% | 14.60倍 | 0.40倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| サクサ | 421,500円 | -2.2% | -35.4% | 5.69% | 16.27倍 | 0.79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 | 118,000円 | +19.0% | +269.9% | 1.69% | 5.72倍 | 0.62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 |
| ＳＥＭＩＴＥＣ | 227,100円 | -7.7% | -28.1% | 2.07% | 10.60倍 | 1.02倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
市場注目の銘柄
チャート関連のコラム
