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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 6,085 | 6,137 | 6,018 | 6,097 | +73 | +1.2% | 1,088,300 |
| 2023/09/22 | 6,006 | 6,068 | 5,931 | 6,024 | -61 | -1% | 1,561,200 |
| 2023/09/21 | 6,161 | 6,242 | 6,085 | 6,085 | -51 | -0.8% | 1,406,900 |
| 2023/09/20 | 6,234 | 6,256 | 6,122 | 6,136 | -155 | -2.5% | 2,156,700 |
| 2023/09/19 | 6,262 | 6,298 | 6,180 | 6,291 | -9 | -0.1% | 1,852,700 |
| 2023/09/15 | 6,250 | 6,330 | 6,243 | 6,300 | +126 | +2% | 2,588,400 |
| 2023/09/14 | 6,129 | 6,198 | 6,122 | 6,174 | +73 | +1.2% | 1,720,400 |
| 2023/09/13 | 6,051 | 6,119 | 6,014 | 6,101 | +99 | +1.6% | 1,455,200 |
| 2023/09/12 | 5,912 | 6,002 | 5,900 | 6,002 | +122 | +2.1% | 1,175,700 |
| 2023/09/11 | 5,943 | 5,959 | 5,858 | 5,880 | -21 | -0.4% | 1,096,000 |
| 2023/09/08 | 5,900 | 5,933 | 5,860 | 5,901 | -40 | -0.7% | 1,562,700 |
| 2023/09/07 | 6,010 | 6,020 | 5,941 | 5,941 | -79 | -1.3% | 1,124,800 |
| 2023/09/06 | 5,997 | 6,054 | 5,984 | 6,020 | +62 | +1% | 1,543,900 |
| 2023/09/05 | 5,952 | 5,965 | 5,924 | 5,958 | +36 | +0.6% | 1,585,300 |
| 2023/09/04 | 5,800 | 5,925 | 5,794 | 5,922 | +152 | +2.6% | 1,591,900 |
| 2023/09/01 | 5,693 | 5,784 | 5,680 | 5,770 | +35 | +0.6% | 1,463,600 |
| 2023/08/31 | 5,630 | 5,754 | 5,626 | 5,735 | +152 | +2.7% | 2,111,700 |
| 2023/08/30 | 5,550 | 5,606 | 5,547 | 5,583 | +62 | +1.1% | 1,223,600 |
| 2023/08/29 | 5,521 | 5,575 | 5,502 | 5,521 | +29 | +0.5% | 1,134,000 |
| 2023/08/28 | 5,391 | 5,492 | 5,387 | 5,492 | +146 | +2.7% | 1,017,100 |
| 2023/08/25 | 5,332 | 5,379 | 5,323 | 5,346 | -51 | -0.9% | 973,400 |
| 2023/08/24 | 5,342 | 5,401 | 5,320 | 5,397 | +46 | +0.9% | 1,155,000 |
| 2023/08/23 | 5,286 | 5,354 | 5,271 | 5,351 | +47 | +0.9% | 1,108,700 |
| 2023/08/22 | 5,258 | 5,313 | 5,255 | 5,304 | +124 | +2.4% | 1,148,300 |
| 2023/08/21 | 5,218 | 5,228 | 5,168 | 5,180 | +3 | +0.1% | 921,800 |
| 2023/08/18 | 5,167 | 5,198 | 5,153 | 5,177 | -45 | -0.9% | 1,021,300 |
| 2023/08/17 | 5,170 | 5,245 | 5,140 | 5,222 | +45 | +0.9% | 1,226,000 |
| 2023/08/16 | 5,190 | 5,209 | 5,167 | 5,177 | -55 | -1.1% | 1,032,800 |
| 2023/08/15 | 5,274 | 5,280 | 5,216 | 5,232 | -23 | -0.4% | 1,584,000 |
| 2023/08/14 | 5,360 | 5,376 | 5,237 | 5,255 | -39 | -0.7% | 1,500,700 |
| 2023/08/10 | 5,277 | 5,306 | 5,261 | 5,294 | +13 | +0.2% | 1,653,400 |
| 2023/08/09 | 5,366 | 5,376 | 5,281 | 5,281 | -76 | -1.4% | 1,699,500 |
| 2023/08/08 | 5,330 | 5,383 | 5,325 | 5,357 | +68 | +1.3% | 1,706,200 |
| 2023/08/07 | 5,310 | 5,450 | 5,181 | 5,289 | -121 | -2.2% | 3,079,400 |
| 2023/08/04 | 5,399 | 5,473 | 5,376 | 5,410 | +12 | +0.2% | 1,659,100 |
| 2023/08/03 | 5,476 | 5,482 | 5,398 | 5,398 | -116 | -2.1% | 1,464,500 |
| 2023/08/02 | 5,600 | 5,644 | 5,496 | 5,514 | -141 | -2.5% | 1,904,600 |
| 2023/08/01 | 5,697 | 5,737 | 5,626 | 5,655 | -42 | -0.7% | 1,991,200 |
| 2023/07/31 | 5,677 | 5,748 | 5,671 | 5,697 | +145 | +2.6% | 2,140,000 |
| 2023/07/28 | 5,460 | 5,576 | 5,408 | 5,552 | +16 | +0.3% | 2,211,600 |
| 2023/07/27 | 5,540 | 5,554 | 5,498 | 5,536 | +8 | +0.1% | 1,366,300 |
| 2023/07/26 | 5,515 | 5,556 | 5,480 | 5,528 | -50 | -0.9% | 973,000 |
| 2023/07/25 | 5,545 | 5,608 | 5,523 | 5,578 | +71 | +1.3% | 1,763,700 |
| 2023/07/24 | 5,501 | 5,568 | 5,484 | 5,507 | +83 | +1.5% | 1,295,100 |
| 2023/07/21 | 5,405 | 5,484 | 5,389 | 5,424 | +2 | ±0% | 981,800 |
| 2023/07/20 | 5,425 | 5,498 | 5,408 | 5,422 | +23 | +0.4% | 1,333,600 |
| 2023/07/19 | 5,350 | 5,410 | 5,319 | 5,399 | +95 | +1.8% | 1,620,100 |
| 2023/07/18 | 5,208 | 5,323 | 5,201 | 5,304 | +59 | +1.1% | 1,239,600 |
| 2023/07/14 | 5,356 | 5,388 | 5,187 | 5,245 | -120 | -2.2% | 2,247,700 |
| 2023/07/13 | 5,388 | 5,412 | 5,349 | 5,365 | -22 | -0.4% | 1,689,800 |
151～
200
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
