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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 5,732 | 5,769 | 5,679 | 5,744 | -147 | -2.5% | 2,316,600 |
| 2023/12/07 | 5,930 | 5,960 | 5,870 | 5,891 | -65 | -1.1% | 1,044,100 |
| 2023/12/06 | 5,847 | 5,963 | 5,826 | 5,956 | +137 | +2.4% | 1,332,000 |
| 2023/12/05 | 5,830 | 5,873 | 5,801 | 5,819 | -45 | -0.8% | 1,679,300 |
| 2023/12/04 | 6,010 | 6,020 | 5,830 | 5,864 | -194 | -3.2% | 2,007,300 |
| 2023/12/01 | 6,059 | 6,091 | 6,032 | 6,058 | +37 | +0.6% | 999,800 |
| 2023/11/30 | 6,026 | 6,060 | 5,980 | 6,021 | -6 | -0.1% | 1,703,800 |
| 2023/11/29 | 6,077 | 6,095 | 5,945 | 6,027 | -99 | -1.6% | 1,768,600 |
| 2023/11/28 | 6,044 | 6,137 | 6,019 | 6,126 | +79 | +1.3% | 1,791,700 |
| 2023/11/27 | 6,064 | 6,070 | 5,998 | 6,047 | +9 | +0.1% | 1,389,400 |
| 2023/11/24 | 6,034 | 6,076 | 5,995 | 6,038 | +104 | +1.8% | 1,563,100 |
| 2023/11/22 | 5,941 | 6,010 | 5,890 | 5,934 | -39 | -0.7% | 2,436,300 |
| 2023/11/21 | 6,058 | 6,058 | 5,904 | 5,973 | -151 | -2.5% | 2,385,000 |
| 2023/11/20 | 6,310 | 6,347 | 6,100 | 6,124 | -251 | -3.9% | 2,121,000 |
| 2023/11/17 | 6,317 | 6,378 | 6,307 | 6,375 | +31 | +0.5% | 1,194,200 |
| 2023/11/16 | 6,362 | 6,376 | 6,287 | 6,344 | -29 | -0.5% | 1,591,600 |
| 2023/11/15 | 6,427 | 6,439 | 6,307 | 6,373 | -42 | -0.7% | 2,120,400 |
| 2023/11/14 | 6,518 | 6,549 | 6,412 | 6,415 | -64 | -1% | 1,337,600 |
| 2023/11/13 | 6,577 | 6,577 | 6,474 | 6,479 | +45 | +0.7% | 1,261,400 |
| 2023/11/10 | 6,407 | 6,455 | 6,346 | 6,434 | +8 | +0.1% | 1,593,000 |
| 2023/11/09 | 6,285 | 6,455 | 6,236 | 6,426 | +215 | +3.5% | 3,251,800 |
| 2023/11/08 | 6,300 | 6,364 | 6,211 | 6,211 | +190 | +3.2% | 5,767,800 |
| 2023/11/07 | 6,123 | 6,130 | 5,995 | 6,021 | -84 | -1.4% | 1,582,800 |
| 2023/11/06 | 6,127 | 6,146 | 6,058 | 6,105 | +166 | +2.8% | 2,335,800 |
| 2023/11/02 | 6,050 | 6,135 | 5,938 | 5,939 | -12 | -0.2% | 2,159,900 |
| 2023/11/01 | 5,960 | 6,046 | 5,931 | 5,951 | +167 | +2.9% | 2,711,000 |
| 2023/10/31 | 5,875 | 5,884 | 5,715 | 5,784 | -16 | -0.3% | 1,827,700 |
| 2023/10/30 | 5,760 | 5,924 | 5,736 | 5,800 | -38 | -0.7% | 2,315,800 |
| 2023/10/27 | 5,789 | 5,843 | 5,759 | 5,838 | +59 | +1% | 1,255,700 |
| 2023/10/26 | 5,838 | 5,850 | 5,752 | 5,779 | -62 | -1.1% | 1,079,400 |
| 2023/10/25 | 5,910 | 5,926 | 5,835 | 5,841 | +73 | +1.3% | 1,171,900 |
| 2023/10/24 | 5,823 | 5,836 | 5,662 | 5,768 | -2 | ±0% | 1,456,900 |
| 2023/10/23 | 5,834 | 5,856 | 5,770 | 5,770 | -18 | -0.3% | 1,326,100 |
| 2023/10/20 | 5,734 | 5,853 | 5,704 | 5,788 | -46 | -0.8% | 1,398,600 |
| 2023/10/19 | 5,802 | 5,885 | 5,801 | 5,834 | -68 | -1.2% | 1,243,100 |
| 2023/10/18 | 5,964 | 5,975 | 5,851 | 5,902 | -58 | -1% | 1,278,300 |
| 2023/10/17 | 6,057 | 6,067 | 5,898 | 5,960 | +43 | +0.7% | 1,282,500 |
| 2023/10/16 | 5,886 | 5,948 | 5,857 | 5,917 | -38 | -0.6% | 1,633,200 |
| 2023/10/13 | 6,015 | 6,035 | 5,933 | 5,955 | -95 | -1.6% | 1,543,900 |
| 2023/10/12 | 6,026 | 6,102 | 6,008 | 6,050 | +108 | +1.8% | 2,115,300 |
| 2023/10/11 | 5,908 | 6,010 | 5,901 | 5,942 | +37 | +0.6% | 1,460,000 |
| 2023/10/10 | 5,897 | 5,974 | 5,871 | 5,905 | +143 | +2.5% | 1,849,200 |
| 2023/10/06 | 5,682 | 5,823 | 5,616 | 5,762 | +122 | +2.2% | 2,126,900 |
| 2023/10/05 | 5,592 | 5,657 | 5,483 | 5,640 | +183 | +3.4% | 1,909,400 |
| 2023/10/04 | 5,634 | 5,649 | 5,451 | 5,457 | -269 | -4.7% | 2,175,700 |
| 2023/10/03 | 5,937 | 5,937 | 5,708 | 5,726 | -224 | -3.8% | 2,056,900 |
| 2023/10/02 | 6,048 | 6,145 | 5,950 | 5,950 | -66 | -1.1% | 1,599,500 |
| 2023/09/29 | 6,059 | 6,060 | 5,933 | 6,016 | -43 | -0.7% | 2,074,100 |
| 2023/09/28 | 6,112 | 6,144 | 5,988 | 6,059 | -88 | -1.4% | 1,566,300 |
| 2023/09/27 | 6,061 | 6,147 | 6,002 | 6,147 | +50 | +0.8% | 1,460,700 |
101～
150
件表示中 / 3452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 | 178,700円 | +12.0% | +17.6% | 1.54% | 14.37倍 | 1.47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 | 260,000円 | +2.9% | +77.0% | 2.46% | 14.39倍 | 1.37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 | 1,514,000円 | +1.7% | +14.8% | 1.85% | 18.08倍 | 0.77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 | 332,500円 | +23.2% | +76.0% | 2.89% | 7.35倍 | 1.08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 | 2,585,000円 | -11.5% | -16.0% | 1.10% | 35.00倍 | 2.90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
