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 |
---|---|---|---|---|---|---|---|
2021/09/29 | 5,143 | 5,200 | 5,109 | 5,165 | -25 | -0.5% | 1,413,000 |
2021/09/28 | 5,093 | 5,242 | 5,052 | 5,190 | +65 | +1.3% | 1,815,400 |
2021/09/27 | 5,196 | 5,251 | 5,120 | 5,125 | -55 | -1.1% | 1,184,800 |
2021/09/24 | 5,098 | 5,183 | 5,074 | 5,180 | +130 | +2.6% | 1,636,500 |
2021/09/22 | 5,090 | 5,102 | 5,012 | 5,050 | -36 | -0.7% | 999,900 |
2021/09/21 | 5,083 | 5,137 | 5,065 | 5,086 | -107 | -2.1% | 1,390,000 |
2021/09/17 | 5,198 | 5,219 | 5,130 | 5,193 | +60 | +1.2% | 1,783,200 |
2021/09/16 | 5,156 | 5,206 | 5,102 | 5,133 | +36 | +0.7% | 1,142,800 |
2021/09/15 | 5,092 | 5,150 | 5,084 | 5,097 | -41 | -0.8% | 926,900 |
2021/09/14 | 5,086 | 5,215 | 5,051 | 5,138 | +126 | +2.5% | 2,067,600 |
2021/09/13 | 5,025 | 5,075 | 4,988 | 5,012 | -51 | -1% | 1,124,500 |
2021/09/10 | 4,941 | 5,079 | 4,941 | 5,063 | +96 | +1.9% | 1,988,700 |
2021/09/09 | 5,017 | 5,055 | 4,940 | 4,967 | -86 | -1.7% | 1,085,700 |
2021/09/08 | 4,965 | 5,073 | 4,931 | 5,053 | +23 | +0.5% | 1,259,800 |
2021/09/07 | 5,003 | 5,083 | 4,990 | 5,030 | +105 | +2.1% | 1,672,900 |
2021/09/06 | 4,845 | 4,925 | 4,803 | 4,925 | +115 | +2.4% | 1,137,100 |
2021/09/03 | 4,720 | 4,825 | 4,713 | 4,810 | +90 | +1.9% | 1,178,100 |
2021/09/02 | 4,766 | 4,809 | 4,712 | 4,720 | -34 | -0.7% | 981,500 |
2021/09/01 | 4,762 | 4,823 | 4,734 | 4,754 | -2 | ±0% | 1,189,100 |
2021/08/31 | 4,687 | 4,766 | 4,644 | 4,756 | +31 | +0.7% | 1,161,000 |
2021/08/30 | 4,699 | 4,740 | 4,678 | 4,725 | +72 | +1.5% | 997,800 |
2021/08/27 | 4,540 | 4,667 | 4,530 | 4,653 | +57 | +1.2% | 849,000 |
2021/08/26 | 4,640 | 4,661 | 4,574 | 4,596 | -43 | -0.9% | 947,100 |
2021/08/25 | 4,608 | 4,686 | 4,592 | 4,639 | +58 | +1.3% | 705,300 |
2021/08/24 | 4,565 | 4,624 | 4,527 | 4,581 | +55 | +1.2% | 1,082,100 |
2021/08/23 | 4,547 | 4,603 | 4,473 | 4,526 | +83 | +1.9% | 1,335,400 |
2021/08/20 | 4,629 | 4,647 | 4,435 | 4,443 | -245 | -5.2% | 1,876,700 |
2021/08/19 | 4,708 | 4,791 | 4,679 | 4,688 | -27 | -0.6% | 1,104,500 |
2021/08/18 | 4,672 | 4,759 | 4,664 | 4,715 | +57 | +1.2% | 849,200 |
2021/08/17 | 4,804 | 4,834 | 4,656 | 4,658 | -147 | -3.1% | 1,257,300 |
2021/08/16 | 4,781 | 4,826 | 4,770 | 4,805 | -84 | -1.7% | 1,189,900 |
2021/08/13 | 4,897 | 4,918 | 4,836 | 4,889 | -16 | -0.3% | 1,298,300 |
2021/08/12 | 4,820 | 4,944 | 4,820 | 4,905 | +77 | +1.6% | 1,777,300 |
2021/08/11 | 4,661 | 4,860 | 4,660 | 4,828 | +237 | +5.2% | 2,973,000 |
2021/08/10 | 4,589 | 4,653 | 4,541 | 4,591 | -67 | -1.4% | 1,670,000 |
2021/08/06 | 4,523 | 4,731 | 4,467 | 4,658 | +167 | +3.7% | 2,365,000 |
2021/08/05 | 4,482 | 4,503 | 4,462 | 4,491 | -21 | -0.5% | 679,700 |
2021/08/04 | 4,436 | 4,517 | 4,429 | 4,512 | +56 | +1.3% | 919,400 |
2021/08/03 | 4,448 | 4,496 | 4,426 | 4,456 | -34 | -0.8% | 728,200 |
2021/08/02 | 4,477 | 4,524 | 4,459 | 4,490 | +60 | +1.4% | 786,700 |
2021/07/30 | 4,423 | 4,460 | 4,402 | 4,430 | -7 | -0.2% | 954,500 |
2021/07/29 | 4,480 | 4,526 | 4,421 | 4,437 | -66 | -1.5% | 1,360,900 |
2021/07/28 | 4,463 | 4,536 | 4,463 | 4,503 | -30 | -0.7% | 1,058,200 |
2021/07/27 | 4,505 | 4,560 | 4,500 | 4,533 | +54 | +1.2% | 1,009,000 |
2021/07/26 | 4,556 | 4,612 | 4,458 | 4,479 | -60 | -1.3% | 1,873,900 |
2021/07/21 | 4,511 | 4,690 | 4,452 | 4,539 | +168 | +3.8% | 3,912,700 |
2021/07/20 | 4,415 | 4,424 | 4,351 | 4,371 | -90 | -2% | 1,117,600 |
2021/07/19 | 4,500 | 4,520 | 4,407 | 4,461 | -124 | -2.7% | 1,391,000 |
2021/07/16 | 4,556 | 4,658 | 4,547 | 4,585 | +39 | +0.9% | 1,154,600 |
2021/07/15 | 4,610 | 4,617 | 4,536 | 4,546 | -71 | -1.5% | 1,029,900 |
951~
1000
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