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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 4,750 | 4,779 | 4,732 | 4,753 | +35 | +0.7% | 1,105,700 |
| 2023/02/24 | 4,676 | 4,731 | 4,659 | 4,718 | +33 | +0.7% | 1,245,500 |
| 2023/02/22 | 4,730 | 4,746 | 4,661 | 4,685 | -92 | -1.9% | 1,234,500 |
| 2023/02/21 | 4,731 | 4,797 | 4,731 | 4,777 | ±0 | ±0% | 884,200 |
| 2023/02/20 | 4,825 | 4,839 | 4,765 | 4,777 | -33 | -0.7% | 1,004,200 |
| 2023/02/17 | 4,819 | 4,834 | 4,791 | 4,810 | -9 | -0.2% | 1,130,200 |
| 2023/02/16 | 4,762 | 4,827 | 4,751 | 4,819 | +97 | +2.1% | 1,334,300 |
| 2023/02/15 | 4,752 | 4,765 | 4,710 | 4,722 | +40 | +0.9% | 979,400 |
| 2023/02/14 | 4,737 | 4,748 | 4,682 | 4,682 | -26 | -0.6% | 753,100 |
| 2023/02/13 | 4,658 | 4,714 | 4,641 | 4,708 | +2 | ±0% | 1,032,600 |
| 2023/02/10 | 4,781 | 4,785 | 4,675 | 4,706 | -43 | -0.9% | 1,753,800 |
| 2023/02/09 | 4,810 | 4,818 | 4,696 | 4,749 | -66 | -1.4% | 1,780,200 |
| 2023/02/08 | 4,941 | 4,944 | 4,739 | 4,815 | -18 | -0.4% | 3,121,900 |
| 2023/02/07 | 4,920 | 4,928 | 4,793 | 4,833 | -29 | -0.6% | 1,889,400 |
| 2023/02/06 | 4,901 | 4,940 | 4,851 | 4,862 | +69 | +1.4% | 1,589,600 |
| 2023/02/03 | 4,832 | 4,850 | 4,785 | 4,793 | -31 | -0.6% | 1,510,300 |
| 2023/02/02 | 4,831 | 4,845 | 4,757 | 4,824 | -10 | -0.2% | 1,750,400 |
| 2023/02/01 | 4,863 | 4,882 | 4,830 | 4,834 | -5 | -0.1% | 1,008,400 |
| 2023/01/31 | 4,830 | 4,893 | 4,825 | 4,839 | +34 | +0.7% | 1,569,100 |
| 2023/01/30 | 4,842 | 4,884 | 4,801 | 4,805 | -34 | -0.7% | 1,996,900 |
| 2023/01/27 | 4,797 | 4,852 | 4,786 | 4,839 | +63 | +1.3% | 2,594,000 |
| 2023/01/26 | 4,698 | 4,782 | 4,696 | 4,776 | +56 | +1.2% | 2,709,700 |
| 2023/01/25 | 4,679 | 4,747 | 4,635 | 4,720 | +251 | +5.6% | 4,010,400 |
| 2023/01/24 | 4,475 | 4,499 | 4,445 | 4,469 | +64 | +1.5% | 1,824,900 |
| 2023/01/23 | 4,389 | 4,435 | 4,364 | 4,405 | +76 | +1.8% | 1,969,900 |
| 2023/01/20 | 4,290 | 4,346 | 4,282 | 4,329 | +46 | +1.1% | 2,452,600 |
| 2023/01/19 | 4,289 | 4,315 | 4,237 | 4,283 | -146 | -3.3% | 3,066,100 |
| 2023/01/18 | 4,269 | 4,461 | 4,245 | 4,429 | +171 | +4% | 2,316,700 |
| 2023/01/17 | 4,227 | 4,277 | 4,207 | 4,258 | +97 | +2.3% | 1,555,100 |
| 2023/01/16 | 4,140 | 4,182 | 4,094 | 4,161 | -69 | -1.6% | 1,643,500 |
| 2023/01/13 | 4,286 | 4,311 | 4,218 | 4,230 | -52 | -1.2% | 1,784,000 |
| 2023/01/12 | 4,311 | 4,328 | 4,266 | 4,282 | -9 | -0.2% | 1,090,000 |
| 2023/01/11 | 4,275 | 4,306 | 4,250 | 4,291 | +16 | +0.4% | 1,220,300 |
| 2023/01/10 | 4,300 | 4,314 | 4,237 | 4,275 | +17 | +0.4% | 1,743,400 |
| 2023/01/06 | 4,180 | 4,301 | 4,175 | 4,258 | +80 | +1.9% | 1,685,100 |
| 2023/01/05 | 4,202 | 4,230 | 4,140 | 4,178 | +46 | +1.1% | 1,489,200 |
| 2023/01/04 | 4,190 | 4,221 | 4,123 | 4,132 | -139 | -3.3% | 2,397,200 |
| 2022/12/30 | 4,293 | 4,308 | 4,268 | 4,271 | -7 | -0.2% | 1,077,200 |
| 2022/12/29 | 4,270 | 4,278 | 4,234 | 4,278 | -55 | -1.3% | 1,060,800 |
| 2022/12/28 | 4,335 | 4,349 | 4,304 | 4,333 | +7 | +0.2% | 1,065,400 |
| 2022/12/27 | 4,390 | 4,408 | 4,309 | 4,326 | -30 | -0.7% | 957,300 |
| 2022/12/26 | 4,398 | 4,432 | 4,345 | 4,356 | +2 | ±0% | 840,600 |
| 2022/12/23 | 4,366 | 4,388 | 4,331 | 4,354 | -82 | -1.8% | 1,177,800 |
| 2022/12/22 | 4,372 | 4,475 | 4,347 | 4,436 | +131 | +3% | 2,140,000 |
| 2022/12/21 | 4,403 | 4,406 | 4,281 | 4,305 | -165 | -3.7% | 2,420,100 |
| 2022/12/20 | 4,658 | 4,658 | 4,443 | 4,470 | -162 | -3.5% | 1,707,600 |
| 2022/12/19 | 4,657 | 4,671 | 4,622 | 4,632 | -95 | -2% | 1,144,100 |
| 2022/12/16 | 4,711 | 4,777 | 4,680 | 4,727 | +3 | +0.1% | 1,747,000 |
| 2022/12/15 | 4,700 | 4,733 | 4,691 | 4,724 | -12 | -0.3% | 1,142,600 |
| 2022/12/14 | 4,700 | 4,783 | 4,687 | 4,736 | +35 | +0.7% | 1,812,700 |
301～
350
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
