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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 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 |
| 2023/07/12 | 5,433 | 5,440 | 5,364 | 5,387 | +1 | ±0% | 1,943,300 |
| 2023/07/11 | 5,420 | 5,421 | 5,353 | 5,386 | +24 | +0.4% | 1,417,400 |
| 2023/07/10 | 5,485 | 5,497 | 5,317 | 5,362 | -100 | -1.8% | 2,105,000 |
| 2023/07/07 | 5,419 | 5,527 | 5,377 | 5,462 | +35 | +0.6% | 2,707,200 |
| 2023/07/06 | 5,395 | 5,513 | 5,367 | 5,427 | +50 | +0.9% | 3,057,700 |
| 2023/07/05 | 5,290 | 5,416 | 5,263 | 5,377 | +157 | +3% | 2,852,200 |
| 2023/07/04 | 5,281 | 5,289 | 5,205 | 5,220 | -35 | -0.7% | 964,000 |
| 2023/07/03 | 5,271 | 5,299 | 5,238 | 5,255 | +54 | +1% | 1,150,900 |
| 2023/06/30 | 5,195 | 5,233 | 5,103 | 5,201 | -12 | -0.2% | 2,068,400 |
| 2023/06/29 | 5,100 | 5,271 | 5,092 | 5,213 | +172 | +3.4% | 2,346,100 |
| 2023/06/28 | 5,011 | 5,043 | 4,947 | 5,041 | +121 | +2.5% | 1,874,300 |
| 2023/06/27 | 4,963 | 4,968 | 4,888 | 4,920 | -21 | -0.4% | 1,260,700 |
| 2023/06/26 | 4,969 | 4,988 | 4,905 | 4,941 | -54 | -1.1% | 1,277,200 |
| 2023/06/23 | 5,111 | 5,115 | 4,966 | 4,995 | -65 | -1.3% | 2,151,100 |
| 2023/06/22 | 4,972 | 5,080 | 4,953 | 5,060 | +54 | +1.1% | 1,436,400 |
| 2023/06/21 | 4,934 | 5,041 | 4,930 | 5,006 | +4 | +0.1% | 1,680,900 |
| 2023/06/20 | 5,000 | 5,019 | 4,966 | 5,002 | -16 | -0.3% | 1,513,000 |
| 2023/06/19 | 5,081 | 5,082 | 4,992 | 5,018 | -30 | -0.6% | 1,946,100 |
| 2023/06/16 | 5,104 | 5,111 | 4,987 | 5,048 | -52 | -1% | 3,312,700 |
| 2023/06/15 | 5,119 | 5,119 | 5,029 | 5,100 | -16 | -0.3% | 2,711,100 |
| 2023/06/14 | 5,079 | 5,138 | 5,052 | 5,116 | +94 | +1.9% | 1,872,200 |
| 2023/06/13 | 5,035 | 5,068 | 5,004 | 5,022 | +18 | +0.4% | 1,723,300 |
| 2023/06/12 | 5,063 | 5,066 | 4,988 | 5,004 | -40 | -0.8% | 1,132,300 |
| 2023/06/09 | 5,016 | 5,092 | 5,004 | 5,044 | +112 | +2.3% | 2,632,000 |
| 2023/06/08 | 5,005 | 5,009 | 4,878 | 4,932 | -49 | -1% | 1,914,100 |
| 2023/06/07 | 4,961 | 5,063 | 4,961 | 4,981 | +86 | +1.8% | 3,794,400 |
| 2023/06/06 | 4,825 | 4,897 | 4,763 | 4,895 | +68 | +1.4% | 1,914,100 |
| 2023/06/05 | 4,697 | 4,827 | 4,688 | 4,827 | +197 | +4.3% | 2,589,900 |
| 2023/06/02 | 4,557 | 4,632 | 4,557 | 4,630 | +73 | +1.6% | 1,803,900 |
| 2023/06/01 | 4,600 | 4,607 | 4,545 | 4,557 | -45 | -1% | 1,484,400 |
| 2023/05/31 | 4,570 | 4,605 | 4,554 | 4,602 | -15 | -0.3% | 2,302,300 |
| 2023/05/30 | 4,553 | 4,630 | 4,536 | 4,617 | +42 | +0.9% | 1,348,600 |
| 2023/05/29 | 4,639 | 4,649 | 4,566 | 4,575 | +41 | +0.9% | 1,958,600 |
| 2023/05/26 | 4,607 | 4,613 | 4,526 | 4,534 | -21 | -0.5% | 1,689,500 |
| 2023/05/25 | 4,579 | 4,612 | 4,542 | 4,555 | -72 | -1.6% | 2,060,000 |
| 2023/05/24 | 4,688 | 4,704 | 4,611 | 4,627 | -56 | -1.2% | 1,464,000 |
| 2023/05/23 | 4,770 | 4,785 | 4,682 | 4,683 | -57 | -1.2% | 2,153,500 |
| 2023/05/22 | 4,689 | 4,740 | 4,678 | 4,740 | +58 | +1.2% | 1,332,400 |
501～
550
件表示中 / 3763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 | 178,400円 | +4.7% | -20.6% | 2.52% | 10.76倍 | 1.16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 | 210,300円 | +0.5% | +28.5% | 3.04% | 11.16倍 | 1.15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 | 1,634,500円 | -2.1% | -11.8% | 0.00% | 20.46倍 | 1.00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 | 296,500円 | -2.3% | -48.7% | 3.88% | 13.55倍 | 0.80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 |
| アイシン | 226,700円 | +0.1% | +24.0% | 2.87% | 13.54倍 | 0.86倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
市場注目の銘柄
チャート関連のコラム
