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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 4,855 | 4,869 | 4,816 | 4,845 | +57 | +1.2% | 1,669,000 |
2023/05/11 | 4,843 | 4,858 | 4,766 | 4,788 | -55 | -1.1% | 1,134,800 |
2023/05/10 | 4,860 | 4,879 | 4,803 | 4,843 | -20 | -0.4% | 904,100 |
2023/05/09 | 4,848 | 4,881 | 4,821 | 4,863 | +61 | +1.3% | 1,158,000 |
2023/05/08 | 4,815 | 4,835 | 4,777 | 4,802 | +19 | +0.4% | 1,151,000 |
2023/05/02 | 4,827 | 4,833 | 4,762 | 4,783 | -50 | -1% | 1,852,500 |
2023/05/01 | 4,762 | 4,840 | 4,760 | 4,833 | +134 | +2.9% | 1,773,300 |
2023/04/28 | 4,665 | 4,717 | 4,646 | 4,699 | +57 | +1.2% | 1,820,600 |
2023/04/27 | 4,590 | 4,666 | 4,586 | 4,642 | +57 | +1.2% | 1,483,600 |
2023/04/26 | 4,604 | 4,627 | 4,580 | 4,585 | -38 | -0.8% | 1,419,900 |
2023/04/25 | 4,636 | 4,667 | 4,620 | 4,623 | -5 | -0.1% | 739,600 |
2023/04/24 | 4,636 | 4,649 | 4,607 | 4,628 | +35 | +0.8% | 807,700 |
2023/04/21 | 4,600 | 4,635 | 4,577 | 4,593 | -67 | -1.4% | 1,566,100 |
2023/04/20 | 4,635 | 4,672 | 4,598 | 4,660 | -26 | -0.6% | 1,166,900 |
2023/04/19 | 4,707 | 4,723 | 4,674 | 4,686 | -34 | -0.7% | 1,030,400 |
2023/04/18 | 4,721 | 4,732 | 4,678 | 4,720 | -1 | ±0% | 936,900 |
2023/04/17 | 4,688 | 4,728 | 4,677 | 4,721 | +70 | +1.5% | 850,500 |
2023/04/14 | 4,672 | 4,680 | 4,637 | 4,651 | -17 | -0.4% | 1,200,400 |
2023/04/13 | 4,641 | 4,672 | 4,602 | 4,668 | +5 | +0.1% | 885,500 |
2023/04/12 | 4,710 | 4,710 | 4,648 | 4,663 | +7 | +0.2% | 927,300 |
2023/04/11 | 4,676 | 4,690 | 4,626 | 4,656 | +38 | +0.8% | 1,123,800 |
2023/04/10 | 4,661 | 4,674 | 4,580 | 4,618 | -43 | -0.9% | 1,329,900 |
2023/04/07 | 4,709 | 4,715 | 4,655 | 4,661 | -3 | -0.1% | 745,100 |
2023/04/06 | 4,735 | 4,742 | 4,641 | 4,664 | -110 | -2.3% | 1,490,300 |
2023/04/05 | 4,805 | 4,838 | 4,760 | 4,774 | -101 | -2.1% | 996,900 |
2023/04/04 | 4,845 | 4,889 | 4,826 | 4,875 | +18 | +0.4% | 1,198,200 |
2023/04/03 | 4,863 | 4,871 | 4,802 | 4,857 | +53 | +1.1% | 1,556,400 |
2023/03/31 | 4,872 | 4,912 | 4,798 | 4,804 | -26 | -0.5% | 1,890,100 |
2023/03/30 | 4,845 | 4,880 | 4,804 | 4,830 | -44 | -0.9% | 1,269,900 |
2023/03/29 | 4,752 | 4,885 | 4,736 | 4,874 | +122 | +2.6% | 1,985,200 |
2023/03/28 | 4,800 | 4,832 | 4,734 | 4,752 | +8 | +0.2% | 1,350,400 |
2023/03/27 | 4,722 | 4,777 | 4,714 | 4,744 | +64 | +1.4% | 1,381,500 |
2023/03/24 | 4,653 | 4,694 | 4,634 | 4,680 | +9 | +0.2% | 1,100,600 |
2023/03/23 | 4,580 | 4,705 | 4,560 | 4,671 | +97 | +2.1% | 2,155,800 |
2023/03/22 | 4,522 | 4,605 | 4,480 | 4,574 | +122 | +2.7% | 1,612,100 |
2023/03/20 | 4,470 | 4,501 | 4,438 | 4,452 | -57 | -1.3% | 1,084,300 |
2023/03/17 | 4,500 | 4,509 | 4,425 | 4,509 | +36 | +0.8% | 1,504,800 |
2023/03/16 | 4,440 | 4,480 | 4,368 | 4,473 | -133 | -2.9% | 1,986,500 |
2023/03/15 | 4,681 | 4,687 | 4,585 | 4,606 | -14 | -0.3% | 1,143,500 |
2023/03/14 | 4,620 | 4,630 | 4,526 | 4,620 | -140 | -2.9% | 1,934,400 |
2023/03/13 | 4,819 | 4,848 | 4,716 | 4,760 | -129 | -2.6% | 1,540,100 |
2023/03/10 | 4,897 | 4,931 | 4,875 | 4,889 | -78 | -1.6% | 1,821,300 |
2023/03/09 | 4,999 | 5,018 | 4,966 | 4,967 | -11 | -0.2% | 1,222,500 |
2023/03/08 | 4,965 | 4,988 | 4,942 | 4,978 | +6 | +0.1% | 1,142,900 |
2023/03/07 | 4,939 | 4,972 | 4,918 | 4,972 | +33 | +0.7% | 1,246,100 |
2023/03/06 | 4,923 | 4,967 | 4,905 | 4,939 | +44 | +0.9% | 1,378,300 |
2023/03/03 | 4,829 | 4,909 | 4,818 | 4,895 | +65 | +1.3% | 1,741,600 |
2023/03/02 | 4,825 | 4,848 | 4,806 | 4,830 | -16 | -0.3% | 1,446,000 |
2023/03/01 | 4,806 | 4,872 | 4,806 | 4,846 | +63 | +1.3% | 1,400,200 |
2023/02/28 | 4,760 | 4,814 | 4,754 | 4,783 | +30 | +0.6% | 1,717,900 |
251~
300
件表示中 / 3458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 | 183,800円 | +4.2% | - | 1.96% | 11.44倍 | 1.42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 | 261,100円 | +2.9% | +77.0% | 2.45% | 14.45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 | 1,501,000円 | +1.7% | +14.8% | 1.87% | 17.92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 | 331,600円 | +0.4% | -21.1% | 2.90% | 8.31倍 | 0.97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 | 2,596,000円 | -11.5% | -16.0% | 1.10% | 35.15倍 | 2.91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