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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 5,013 | 5,098 | 4,982 | 5,072 | +109 | +2.2% | 1,909,400 |
| 2022/11/17 | 5,007 | 5,059 | 4,955 | 4,963 | -17 | -0.3% | 1,578,500 |
| 2022/11/16 | 5,012 | 5,047 | 4,926 | 4,980 | -85 | -1.7% | 1,907,600 |
| 2022/11/15 | 5,040 | 5,084 | 5,007 | 5,065 | +26 | +0.5% | 1,314,200 |
| 2022/11/14 | 5,159 | 5,180 | 5,034 | 5,039 | -145 | -2.8% | 2,235,600 |
| 2022/11/11 | 5,264 | 5,264 | 5,107 | 5,184 | +44 | +0.9% | 2,082,600 |
| 2022/11/10 | 5,220 | 5,274 | 5,117 | 5,140 | -156 | -2.9% | 2,466,000 |
| 2022/11/09 | 5,616 | 5,672 | 5,220 | 5,296 | +180 | +3.5% | 5,108,500 |
| 2022/11/08 | 5,050 | 5,150 | 5,024 | 5,116 | +75 | +1.5% | 1,525,700 |
| 2022/11/07 | 5,074 | 5,083 | 5,026 | 5,041 | +16 | +0.3% | 980,400 |
| 2022/11/04 | 4,995 | 5,045 | 4,981 | 5,025 | -7 | -0.1% | 1,431,100 |
| 2022/11/02 | 4,995 | 5,039 | 4,980 | 5,032 | +14 | +0.3% | 1,435,900 |
| 2022/11/01 | 5,020 | 5,069 | 4,998 | 5,018 | -2 | ±0% | 1,361,100 |
| 2022/10/31 | 4,938 | 5,027 | 4,918 | 5,020 | +195 | +4% | 2,750,700 |
| 2022/10/28 | 4,729 | 4,864 | 4,710 | 4,825 | +47 | +1% | 9,979,300 |
| 2022/10/27 | 4,848 | 4,853 | 4,756 | 4,778 | -39 | -0.8% | 2,290,900 |
| 2022/10/26 | 4,816 | 4,858 | 4,786 | 4,817 | +58 | +1.2% | 2,069,700 |
| 2022/10/25 | 4,733 | 4,774 | 4,693 | 4,759 | +129 | +2.8% | 2,163,600 |
| 2022/10/24 | 4,661 | 4,704 | 4,630 | 4,630 | +16 | +0.3% | 1,763,600 |
| 2022/10/21 | 4,637 | 4,684 | 4,561 | 4,614 | -63 | -1.3% | 1,765,300 |
| 2022/10/20 | 4,655 | 4,691 | 4,643 | 4,677 | -11 | -0.2% | 1,497,800 |
| 2022/10/19 | 4,625 | 4,718 | 4,625 | 4,688 | +54 | +1.2% | 1,789,000 |
| 2022/10/18 | 4,708 | 4,723 | 4,586 | 4,634 | -16 | -0.3% | 1,669,500 |
| 2022/10/17 | 4,629 | 4,671 | 4,609 | 4,650 | -72 | -1.5% | 1,359,700 |
| 2022/10/14 | 4,667 | 4,752 | 4,631 | 4,722 | +106 | +2.3% | 1,810,800 |
| 2022/10/13 | 4,564 | 4,646 | 4,556 | 4,616 | +61 | +1.3% | 2,180,100 |
| 2022/10/12 | 4,555 | 4,581 | 4,523 | 4,555 | -1 | ±0% | 2,299,300 |
| 2022/10/11 | 4,685 | 4,726 | 4,554 | 4,556 | -269 | -5.6% | 2,837,500 |
| 2022/10/07 | 4,772 | 4,857 | 4,738 | 4,825 | +14 | +0.3% | 2,160,900 |
| 2022/10/06 | 4,759 | 4,838 | 4,759 | 4,811 | +58 | +1.2% | 1,818,000 |
| 2022/10/05 | 4,807 | 4,834 | 4,725 | 4,753 | +39 | +0.8% | 1,910,000 |
| 2022/10/04 | 4,682 | 4,746 | 4,662 | 4,714 | +118 | +2.6% | 2,187,200 |
| 2022/10/03 | 4,452 | 4,624 | 4,445 | 4,596 | +115 | +2.6% | 2,079,900 |
| 2022/09/30 | 4,577 | 4,592 | 4,450 | 4,481 | -151 | -3.3% | 2,935,000 |
| 2022/09/29 | 4,634 | 4,664 | 4,561 | 4,632 | +1 | ±0% | 1,695,800 |
| 2022/09/28 | 4,650 | 4,698 | 4,542 | 4,631 | -76 | -1.6% | 2,090,100 |
| 2022/09/27 | 4,735 | 4,757 | 4,688 | 4,707 | +19 | +0.4% | 1,478,000 |
| 2022/09/26 | 4,761 | 4,766 | 4,666 | 4,688 | -169 | -3.5% | 2,393,100 |
| 2022/09/22 | 4,791 | 4,870 | 4,785 | 4,857 | +10 | +0.2% | 1,202,700 |
| 2022/09/21 | 4,999 | 4,999 | 4,815 | 4,847 | -142 | -2.8% | 1,778,900 |
| 2022/09/20 | 4,991 | 5,037 | 4,969 | 4,989 | +30 | +0.6% | 1,628,200 |
| 2022/09/16 | 4,969 | 4,991 | 4,911 | 4,959 | -22 | -0.4% | 2,005,200 |
| 2022/09/15 | 4,912 | 4,984 | 4,888 | 4,981 | +95 | +1.9% | 1,476,600 |
| 2022/09/14 | 4,894 | 4,957 | 4,885 | 4,886 | -97 | -1.9% | 1,769,400 |
| 2022/09/13 | 5,051 | 5,051 | 4,935 | 4,983 | -60 | -1.2% | 1,192,500 |
| 2022/09/12 | 5,047 | 5,090 | 5,026 | 5,043 | +62 | +1.2% | 1,158,000 |
| 2022/09/09 | 5,052 | 5,059 | 4,981 | 4,981 | -41 | -0.8% | 1,809,400 |
| 2022/09/08 | 4,987 | 5,036 | 4,955 | 5,022 | +75 | +1.5% | 1,510,900 |
| 2022/09/07 | 4,864 | 4,962 | 4,839 | 4,947 | +72 | +1.5% | 1,269,800 |
| 2022/09/06 | 4,873 | 4,898 | 4,820 | 4,875 | -27 | -0.6% | 954,500 |
601～
650
件表示中 / 3692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 | 178,200円 | +6.1% | - | 2.24% | 9.30倍 | 1.24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 | 188,400円 | -1.6% | +28.5% | 3.40% | 10.31倍 | 1.07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 | 1,693,000円 | -2.1% | -11.8% | 1.65% | 21.26倍 | 1.04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 | 258,000円 | +1.2% | -9.9% | 4.46% | 5.72倍 | 0.74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 | 2,003,000円 | +4.2% | -10.6% | 1.69% | 27.52倍 | 1.99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
