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 |
|---|---|---|---|---|---|---|---|
| 2024/12/30 | 1,800 | 1,831.5 | 1,787 | 1,790 | -4 | -0.2% | 4,707,500 |
| 2024/12/27 | 1,780 | 1,800 | 1,768 | 1,794 | +36 | +2% | 4,412,100 |
| 2024/12/26 | 1,734 | 1,758 | 1,731.5 | 1,758 | +19 | +1.1% | 6,988,000 |
| 2024/12/25 | 1,749 | 1,749 | 1,714 | 1,739 | -16.5 | -0.9% | 6,243,000 |
| 2024/12/24 | 1,763.5 | 1,784.5 | 1,749 | 1,755.5 | -8.5 | -0.5% | 5,178,900 |
| 2024/12/23 | 1,759.5 | 1,770.5 | 1,744 | 1,764 | +26.5 | +1.5% | 6,396,300 |
| 2024/12/20 | 1,777 | 1,789 | 1,737 | 1,737.5 | -31.5 | -1.8% | 7,658,700 |
| 2024/12/19 | 1,750 | 1,776 | 1,748.5 | 1,769 | -14 | -0.8% | 3,680,300 |
| 2024/12/18 | 1,772 | 1,810 | 1,770.5 | 1,783 | +8.5 | +0.5% | 6,108,900 |
| 2024/12/17 | 1,795 | 1,804 | 1,773.5 | 1,774.5 | -0.5 | ±0% | 5,346,700 |
| 2024/12/16 | 1,801 | 1,815 | 1,766.5 | 1,775 | -19.5 | -1.1% | 4,950,000 |
| 2024/12/13 | 1,779 | 1,801.5 | 1,775 | 1,794.5 | -10.5 | -0.6% | 7,667,800 |
| 2024/12/12 | 1,774 | 1,810 | 1,769.5 | 1,805 | +59.5 | +3.4% | 11,673,100 |
| 2024/12/11 | 1,725 | 1,752.5 | 1,719.5 | 1,745.5 | +49 | +2.9% | 8,939,700 |
| 2024/12/10 | 1,691.5 | 1,722 | 1,674.5 | 1,696.5 | +45 | +2.7% | 8,369,600 |
| 2024/12/09 | 1,659 | 1,661.5 | 1,640 | 1,651.5 | +12 | +0.7% | 4,524,600 |
| 2024/12/06 | 1,649.5 | 1,656 | 1,634 | 1,639.5 | +5 | +0.3% | 4,019,300 |
| 2024/12/05 | 1,649.5 | 1,651.5 | 1,628 | 1,634.5 | ±0 | ±0% | 4,621,700 |
| 2024/12/04 | 1,650.5 | 1,652.5 | 1,629 | 1,634.5 | ±0 | ±0% | 3,838,900 |
| 2024/12/03 | 1,620.5 | 1,651 | 1,617.5 | 1,634.5 | +8.5 | +0.5% | 5,454,300 |
| 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 |
151～
200
件表示中 / 3762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 | 178,000円 | +4.7% | -20.6% | 2.53% | 10.73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 | 209,500円 | +0.5% | +28.5% | 3.05% | 11.12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 | 1,631,000円 | -2.1% | -11.8% | 0.00% | 20.42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 | 295,600円 | -2.3% | -48.7% | 3.89% | 13.50倍 | 0.79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 |
| 川 重 | 1,011,000円 | +7.6% | +7.0% | 1.48% | 20.60倍 | 2.41倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
市場注目の銘柄
チャート関連のコラム
