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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,595 | 1,637 | 1,589 | 1,626 | +39.5 | +2.5% | 5,904,200 |
| 2024/11/29 | 1,592 | 1,595 | 1,560.5 | 1,586.5 | -3.5 | -0.2% | 4,532,800 |
| 2024/11/28 | 1,576.5 | 1,596 | 1,573 | 1,590 | +10 | +0.6% | 5,507,500 |
| 2024/11/27 | 1,638 | 1,645.5 | 1,580 | 1,580 | -51 | -3.1% | 7,746,900 |
| 2024/11/26 | 1,603.5 | 1,639.5 | 1,603.5 | 1,631 | +2.5 | +0.2% | 6,932,700 |
| 2024/11/25 | 1,667.5 | 1,679 | 1,628.5 | 1,628.5 | -9.5 | -0.6% | 9,319,700 |
| 2024/11/22 | 1,677 | 1,689.5 | 1,638 | 1,638 | -38 | -2.3% | 4,916,500 |
| 2024/11/21 | 1,683 | 1,693 | 1,667.5 | 1,676 | +19.5 | +1.2% | 7,014,300 |
| 2024/11/20 | 1,661 | 1,676 | 1,647.5 | 1,656.5 | +0.5 | ±0% | 6,740,400 |
| 2024/11/19 | 1,720 | 1,723 | 1,651.5 | 1,656 | +16 | +1% | 9,113,500 |
| 2024/11/18 | 1,624 | 1,641.5 | 1,601 | 1,640 | +43 | +2.7% | 6,799,900 |
| 2024/11/15 | 1,596 | 1,618 | 1,593.5 | 1,597 | +18.5 | +1.2% | 5,374,300 |
| 2024/11/14 | 1,650 | 1,651 | 1,578.5 | 1,578.5 | -49.5 | -3% | 9,265,600 |
| 2024/11/13 | 1,681 | 1,681 | 1,621.5 | 1,628 | -53.5 | -3.2% | 8,046,900 |
| 2024/11/12 | 1,710 | 1,748.5 | 1,681.5 | 1,681.5 | +39 | +2.4% | 13,927,700 |
| 2024/11/11 | 1,710 | 1,719.5 | 1,642.5 | 1,642.5 | +69 | +4.4% | 20,911,000 |
| 2024/11/08 | 1,470 | 1,648 | 1,443 | 1,573.5 | +61.5 | +4.1% | 22,132,500 |
| 2024/11/07 | 1,507 | 1,544 | 1,505.5 | 1,512 | +8 | +0.5% | 7,315,600 |
| 2024/11/06 | 1,492 | 1,527 | 1,490.5 | 1,504 | +0.5 | ±0% | 8,201,000 |
| 2024/11/05 | 1,490 | 1,516.5 | 1,481.5 | 1,503.5 | +27.5 | +1.9% | 7,060,200 |
| 2024/11/01 | 1,495 | 1,509 | 1,472.5 | 1,476 | -66.5 | -4.3% | 7,874,000 |
| 2024/10/31 | 1,543 | 1,565 | 1,527.5 | 1,542.5 | +1.5 | +0.1% | 8,160,300 |
| 2024/10/30 | 1,515 | 1,563.5 | 1,482 | 1,541 | +27 | +1.8% | 26,686,600 |
| 2024/10/29 | 1,523.5 | 1,528.5 | 1,502 | 1,514 | -16 | -1% | 5,018,100 |
| 2024/10/28 | 1,470 | 1,534.5 | 1,469 | 1,530 | +47.5 | +3.2% | 6,408,300 |
| 2024/10/25 | 1,488 | 1,500 | 1,476 | 1,482.5 | -9 | -0.6% | 3,499,500 |
| 2024/10/24 | 1,499.5 | 1,513 | 1,479 | 1,491.5 | -24.5 | -1.6% | 4,223,800 |
| 2024/10/23 | 1,509 | 1,529.5 | 1,504 | 1,516 | +25.5 | +1.7% | 5,037,100 |
| 2024/10/22 | 1,501 | 1,502.5 | 1,469.5 | 1,490.5 | -15 | -1% | 7,094,200 |
| 2024/10/21 | 1,495 | 1,516.5 | 1,490.5 | 1,505.5 | +9.5 | +0.6% | 6,223,100 |
| 2024/10/18 | 1,503 | 1,517 | 1,490.5 | 1,496 | -22 | -1.4% | 8,062,800 |
| 2024/10/17 | 1,547 | 1,569 | 1,511 | 1,518 | -19.5 | -1.3% | 7,273,300 |
| 2024/10/16 | 1,531 | 1,554 | 1,516 | 1,537.5 | -33.5 | -2.1% | 7,717,000 |
| 2024/10/15 | 1,600 | 1,602 | 1,571 | 1,571 | -21.5 | -1.4% | 7,063,200 |
| 2024/10/11 | 1,620.5 | 1,627 | 1,588.5 | 1,592.5 | -25.5 | -1.6% | 6,987,400 |
| 2024/10/10 | 1,636.5 | 1,641 | 1,611 | 1,618 | +29 | +1.8% | 5,689,200 |
| 2024/10/09 | 1,589 | 1,596.5 | 1,571 | 1,589 | +11 | +0.7% | 5,581,600 |
| 2024/10/08 | 1,580 | 1,592.5 | 1,558.5 | 1,578 | -20.5 | -1.3% | 7,074,400 |
| 2024/10/07 | 1,610.5 | 1,616 | 1,591 | 1,598.5 | +28 | +1.8% | 5,927,000 |
| 2024/10/04 | 1,596 | 1,601 | 1,570.5 | 1,570.5 | -31.5 | -2% | 5,081,000 |
| 2024/10/03 | 1,623 | 1,632 | 1,602 | 1,602 | +19 | +1.2% | 5,355,800 |
| 2024/10/02 | 1,590 | 1,614.5 | 1,583 | 1,583 | -34.5 | -2.1% | 5,543,600 |
| 2024/10/01 | 1,615 | 1,626.5 | 1,600 | 1,617.5 | +25 | +1.6% | 3,964,200 |
| 2024/09/30 | 1,565.5 | 1,612.5 | 1,558 | 1,592.5 | -107 | -6.3% | 8,163,400 |
| 2024/09/27 | 1,650 | 1,700 | 1,631 | 1,699.5 | +58.5 | +3.6% | 5,921,400 |
| 2024/09/26 | 1,630 | 1,641 | 1,608 | 1,641 | +24 | +1.5% | 6,565,000 |
| 2024/09/25 | 1,605 | 1,629.5 | 1,601.5 | 1,617 | +1.5 | +0.1% | 5,221,200 |
| 2024/09/24 | 1,631 | 1,637 | 1,608 | 1,615.5 | +24 | +1.5% | 5,203,300 |
| 2024/09/20 | 1,613 | 1,624 | 1,578.5 | 1,591.5 | +13.5 | +0.9% | 6,950,600 |
| 2024/09/19 | 1,611.5 | 1,614 | 1,573 | 1,578 | +38.5 | +2.5% | 5,664,700 |
101～
150
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 | 178,100円 | +6.1% | - | 2.25% | 9.29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 | 190,600円 | -1.6% | +28.5% | 3.36% | 10.43倍 | 1.08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 | 1,663,500円 | -2.1% | -11.8% | 1.68% | 20.89倍 | 1.02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 | 263,400円 | +1.2% | -9.9% | 4.37% | 5.84倍 | 0.76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 | 2,055,000円 | +4.2% | -10.6% | 1.65% | 28.23倍 | 2.04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
