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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,840 | 1,840 | 1,792 | 1,797 | -16 | -0.9% | 6,198,100 |
| 2024/07/04 | 1,799 | 1,821 | 1,785.5 | 1,813 | +35 | +2% | 5,126,200 |
| 2024/07/03 | 1,806 | 1,809.5 | 1,769 | 1,778 | -42 | -2.3% | 10,080,500 |
| 2024/07/02 | 1,817.5 | 1,832 | 1,796 | 1,820 | -13.5 | -0.7% | 7,115,000 |
| 2024/07/01 | 1,877 | 1,911 | 1,831 | 1,833.5 | -17.5 | -0.9% | 9,812,600 |
| 2024/06/28 | 1,825.5 | 1,852 | 1,818.5 | 1,851 | +47.5 | +2.6% | 7,561,500 |
| 2024/06/27 | 1,830 | 1,834.5 | 1,794 | 1,803.5 | -12 | -0.7% | 3,792,500 |
| 2024/06/26 | 1,836.5 | 1,838 | 1,801.5 | 1,815.5 | -7.5 | -0.4% | 5,294,800 |
| 2024/06/25 | 1,815 | 1,831 | 1,800.5 | 1,823 | +19 | +1.1% | 4,214,200 |
| 2024/06/24 | 1,851 | 1,851 | 1,788 | 1,804 | -12.5 | -0.7% | 5,027,500 |
| 2024/06/21 | 1,824.5 | 1,838 | 1,800 | 1,816.5 | -14 | -0.8% | 7,274,600 |
| 2024/06/20 | 1,853 | 1,871 | 1,824 | 1,830.5 | -22.5 | -1.2% | 4,697,100 |
| 2024/06/19 | 1,824 | 1,854.5 | 1,815.5 | 1,853 | +44 | +2.4% | 4,115,300 |
| 2024/06/18 | 1,810 | 1,810 | 1,781 | 1,809 | +21.5 | +1.2% | 5,144,600 |
| 2024/06/17 | 1,815 | 1,818 | 1,761 | 1,787.5 | -67.5 | -3.6% | 8,196,100 |
| 2024/06/14 | 1,854.5 | 1,872 | 1,818 | 1,855 | -17 | -0.9% | 8,520,000 |
| 2024/06/13 | 1,902 | 1,903 | 1,860 | 1,872 | -32.5 | -1.7% | 4,799,100 |
| 2024/06/12 | 1,880 | 1,910 | 1,868 | 1,904.5 | -4 | -0.2% | 3,866,700 |
| 2024/06/11 | 1,888 | 1,908.5 | 1,879 | 1,908.5 | +27.5 | +1.5% | 3,063,200 |
| 2024/06/10 | 1,856.5 | 1,885.5 | 1,852 | 1,881 | +22.5 | +1.2% | 3,833,100 |
| 2024/06/07 | 1,827 | 1,858.5 | 1,822.5 | 1,858.5 | +18.5 | +1% | 4,025,000 |
| 2024/06/06 | 1,876 | 1,888.5 | 1,839.5 | 1,840 | -19 | -1% | 4,953,100 |
| 2024/06/05 | 1,857 | 1,862.5 | 1,808 | 1,859 | +2.5 | +0.1% | 8,995,900 |
| 2024/06/04 | 1,853.5 | 1,911.5 | 1,849 | 1,856.5 | -35 | -1.9% | 9,260,600 |
| 2024/06/03 | 1,909 | 1,957 | 1,885 | 1,891.5 | +28 | +1.5% | 8,610,100 |
| 2024/05/31 | 1,873 | 1,882 | 1,847 | 1,863.5 | +13.5 | +0.7% | 6,951,700 |
| 2024/05/30 | 1,819 | 1,868 | 1,813 | 1,850 | -9 | -0.5% | 5,547,400 |
| 2024/05/29 | 1,868 | 1,874 | 1,845.5 | 1,859 | -19.5 | -1% | 4,364,200 |
| 2024/05/28 | 1,900 | 1,903 | 1,866 | 1,878.5 | -9.5 | -0.5% | 3,553,800 |
| 2024/05/27 | 1,875 | 1,908.5 | 1,865.5 | 1,888 | +25 | +1.3% | 3,865,100 |
| 2024/05/24 | 1,829 | 1,863.5 | 1,826 | 1,863 | +13 | +0.7% | 4,820,300 |
| 2024/05/23 | 1,850 | 1,866 | 1,839.5 | 1,850 | +16 | +0.9% | 4,713,600 |
| 2024/05/22 | 1,840 | 1,847.5 | 1,814.5 | 1,834 | -11.5 | -0.6% | 4,250,400 |
| 2024/05/21 | 1,848 | 1,883.5 | 1,841.5 | 1,845.5 | +7 | +0.4% | 5,493,500 |
| 2024/05/20 | 1,796.5 | 1,846 | 1,794 | 1,838.5 | +52.5 | +2.9% | 7,738,700 |
| 2024/05/17 | 1,765.5 | 1,811.5 | 1,761.5 | 1,786 | +1 | +0.1% | 5,463,400 |
| 2024/05/16 | 1,849.5 | 1,853.5 | 1,773.5 | 1,785 | -65 | -3.5% | 7,489,900 |
| 2024/05/15 | 1,875 | 1,915.5 | 1,834.5 | 1,850 | +2 | +0.1% | 9,176,800 |
| 2024/05/14 | 1,820 | 1,878.5 | 1,816.5 | 1,848 | +110.5 | +6.4% | 16,283,700 |
| 2024/05/13 | 1,773.5 | 1,787 | 1,718.5 | 1,737.5 | -49.5 | -2.8% | 6,417,000 |
| 2024/05/10 | 1,805 | 1,809 | 1,769.5 | 1,787 | +19.5 | +1.1% | 4,795,200 |
| 2024/05/09 | 1,770 | 1,788 | 1,749 | 1,767.5 | ±0 | ±0% | 3,646,500 |
| 2024/05/08 | 1,795 | 1,797 | 1,761 | 1,767.5 | -39 | -2.2% | 6,507,500 |
| 2024/05/07 | 1,817 | 1,819.5 | 1,793.5 | 1,806.5 | +0.5 | ±0% | 5,935,400 |
| 2024/05/02 | 1,796.5 | 1,816.5 | 1,793 | 1,806 | -11.5 | -0.6% | 3,040,000 |
| 2024/05/01 | 1,829 | 1,835.5 | 1,798 | 1,817.5 | -23.5 | -1.3% | 3,996,900 |
| 2024/04/30 | 1,830 | 1,866 | 1,819 | 1,841 | +26.5 | +1.5% | 10,090,100 |
| 2024/04/26 | 1,791 | 1,828 | 1,788.5 | 1,814.5 | +24 | +1.3% | 6,060,300 |
| 2024/04/25 | 1,789 | 1,804.5 | 1,769.5 | 1,790.5 | -24.5 | -1.3% | 5,799,400 |
| 2024/04/24 | 1,750 | 1,816 | 1,748.5 | 1,815 | +50 | +2.8% | 7,480,200 |
201～
250
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
