スズキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 6,536 | 6,652 | 6,518 | 6,640 | +133 | +2% | 3,112,700 |
| 2024/02/21 | 6,500 | 6,529 | 6,432 | 6,507 | -72 | -1.1% | 3,702,000 |
| 2024/02/20 | 6,710 | 6,737 | 6,542 | 6,579 | -133 | -2% | 2,406,800 |
| 2024/02/19 | 6,669 | 6,725 | 6,634 | 6,712 | -3 | ±0% | 1,388,200 |
| 2024/02/16 | 6,583 | 6,728 | 6,561 | 6,715 | +110 | +1.7% | 2,612,600 |
| 2024/02/15 | 6,550 | 6,615 | 6,480 | 6,605 | +9 | +0.1% | 1,897,100 |
| 2024/02/14 | 6,650 | 6,650 | 6,552 | 6,596 | -71 | -1.1% | 2,358,900 |
| 2024/02/13 | 6,631 | 6,667 | 6,460 | 6,667 | +36 | +0.5% | 3,881,100 |
| 2024/02/09 | 6,800 | 6,835 | 6,568 | 6,631 | -185 | -2.7% | 6,279,300 |
| 2024/02/08 | 6,678 | 6,844 | 6,591 | 6,816 | -419 | -5.8% | 8,960,800 |
| 2024/02/07 | 7,120 | 7,347 | 7,110 | 7,235 | +169 | +2.4% | 3,842,800 |
| 2024/02/06 | 6,964 | 7,071 | 6,915 | 7,066 | +10 | +0.1% | 2,429,600 |
| 2024/02/05 | 7,029 | 7,094 | 6,961 | 7,056 | +120 | +1.7% | 1,924,700 |
| 2024/02/02 | 6,913 | 7,054 | 6,901 | 6,936 | +91 | +1.3% | 3,563,800 |
| 2024/02/01 | 6,680 | 6,876 | 6,644 | 6,845 | +157 | +2.3% | 3,380,300 |
| 2024/01/31 | 6,570 | 6,695 | 6,516 | 6,688 | +109 | +1.7% | 3,187,700 |
| 2024/01/30 | 6,495 | 6,598 | 6,469 | 6,579 | +83 | +1.3% | 2,020,800 |
| 2024/01/29 | 6,421 | 6,528 | 6,421 | 6,496 | +198 | +3.1% | 2,011,900 |
| 2024/01/26 | 6,378 | 6,378 | 6,281 | 6,298 | -105 | -1.6% | 1,892,900 |
| 2024/01/25 | 6,500 | 6,520 | 6,403 | 6,403 | -133 | -2% | 1,815,300 |
| 2024/01/24 | 6,592 | 6,605 | 6,482 | 6,536 | -2 | ±0% | 2,160,800 |
| 2024/01/23 | 6,544 | 6,636 | 6,531 | 6,538 | -18 | -0.3% | 2,159,200 |
| 2024/01/22 | 6,600 | 6,612 | 6,508 | 6,556 | +26 | +0.4% | 1,413,600 |
| 2024/01/19 | 6,582 | 6,589 | 6,415 | 6,530 | +13 | +0.2% | 2,470,700 |
| 2024/01/18 | 6,515 | 6,704 | 6,501 | 6,517 | +50 | +0.8% | 3,176,700 |
| 2024/01/17 | 6,540 | 6,543 | 6,431 | 6,467 | -13 | -0.2% | 3,121,300 |
| 2024/01/16 | 6,439 | 6,525 | 6,403 | 6,480 | +11 | +0.2% | 2,097,500 |
| 2024/01/15 | 6,478 | 6,505 | 6,432 | 6,469 | +16 | +0.2% | 1,856,900 |
| 2024/01/12 | 6,495 | 6,543 | 6,371 | 6,453 | +83 | +1.3% | 3,230,100 |
| 2024/01/11 | 6,290 | 6,416 | 6,286 | 6,370 | +237 | +3.9% | 3,324,100 |
| 2024/01/10 | 6,044 | 6,149 | 6,032 | 6,133 | +74 | +1.2% | 2,214,200 |
| 2024/01/09 | 6,158 | 6,224 | 6,018 | 6,059 | +4 | +0.1% | 2,385,900 |
| 2024/01/05 | 5,928 | 6,135 | 5,928 | 6,055 | +107 | +1.8% | 2,810,500 |
| 2024/01/04 | 6,033 | 6,041 | 5,905 | 5,948 | -85 | -1.4% | 2,826,500 |
| 2023/12/29 | 5,997 | 6,085 | 5,981 | 6,033 | +5 | +0.1% | 1,627,900 |
| 2023/12/28 | 5,957 | 6,055 | 5,933 | 6,028 | +99 | +1.7% | 1,520,900 |
| 2023/12/27 | 5,925 | 5,975 | 5,877 | 5,929 | +4 | +0.1% | 1,554,300 |
| 2023/12/26 | 6,000 | 6,010 | 5,861 | 5,925 | -58 | -1% | 2,011,200 |
| 2023/12/25 | 6,232 | 6,320 | 5,981 | 5,983 | -117 | -1.9% | 3,992,500 |
| 2023/12/22 | 6,000 | 6,112 | 5,936 | 6,100 | +204 | +3.5% | 4,187,900 |
| 2023/12/21 | 5,873 | 5,978 | 5,830 | 5,896 | +123 | +2.1% | 5,660,300 |
| 2023/12/20 | 5,693 | 5,802 | 5,653 | 5,773 | +174 | +3.1% | 2,463,700 |
| 2023/12/19 | 5,564 | 5,660 | 5,509 | 5,599 | +23 | +0.4% | 1,184,700 |
| 2023/12/18 | 5,538 | 5,576 | 5,473 | 5,576 | +11 | +0.2% | 1,133,900 |
| 2023/12/15 | 5,520 | 5,587 | 5,503 | 5,565 | +104 | +1.9% | 1,837,700 |
| 2023/12/14 | 5,582 | 5,600 | 5,436 | 5,461 | -221 | -3.9% | 2,308,100 |
| 2023/12/13 | 5,600 | 5,696 | 5,545 | 5,682 | +43 | +0.8% | 1,935,900 |
| 2023/12/12 | 5,800 | 5,818 | 5,638 | 5,639 | -103 | -1.8% | 1,759,600 |
| 2023/12/11 | 5,724 | 5,782 | 5,708 | 5,742 | -2 | ±0% | 1,491,400 |
| 2023/12/08 | 5,732 | 5,769 | 5,679 | 5,744 | -147 | -2.5% | 2,316,600 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「スズキ」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 |
|---|---|---|---|---|---|---|---|---|
| スズキ | 176,700円 | +12.0% | +17.6% | 1.56% | 14.21倍 | 1.45倍 |
|
国内軽２強。２輪３位。インド４輪シェア４割弱占有。小型車開発に優位性。トヨタと資本提携 |
| デンソー | 262,300円 | +2.9% | +77.0% | 2.44% | 14.52倍 | 1.38倍 |
|
自動車部品で国内最大、世界２位。トヨタ系。熱機器・エンジン・駆動系など広範囲。技術力に定評 |
| 豊田織機 | 1,525,500円 | +1.7% | +14.8% | 1.84% | 18.22倍 | 0.78倍 |
|
トヨタグループ本家。フォークリフト、車両組み立て、コンプレッサー、ディーゼルエンジン主 |
| ＳＵＢＡＲＵ | 334,100円 | +23.2% | +76.0% | 2.87% | 7.39倍 | 1.09倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
| シマノ | 2,560,000円 | -11.5% | -16.0% | 1.11% | 34.66倍 | 2.87倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
市場注目の銘柄
チャート関連のコラム
