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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 1,480.5 | 1,528.5 | 1,300 | 1,346.5 | -269.5 | -16.7% | 11,304,100 |
| 2024/08/02 | 1,634.5 | 1,649 | 1,596.5 | 1,616 | -138.5 | -7.9% | 10,052,200 |
| 2024/08/01 | 1,724 | 1,766 | 1,715 | 1,754.5 | -5 | -0.3% | 9,611,700 |
| 2024/07/31 | 1,718 | 1,766.5 | 1,704.5 | 1,759.5 | +1.5 | +0.1% | 5,660,300 |
| 2024/07/30 | 1,740 | 1,766 | 1,732 | 1,758 | +5.5 | +0.3% | 4,804,600 |
| 2024/07/29 | 1,720.5 | 1,767 | 1,710.5 | 1,752.5 | +66 | +3.9% | 6,467,500 |
| 2024/07/26 | 1,680 | 1,706.5 | 1,669.5 | 1,686.5 | -14.5 | -0.9% | 5,906,400 |
| 2024/07/25 | 1,720 | 1,750.5 | 1,701 | 1,701 | -77.5 | -4.4% | 6,686,500 |
| 2024/07/24 | 1,815 | 1,820 | 1,775 | 1,778.5 | -55.5 | -3% | 4,549,400 |
| 2024/07/23 | 1,852.5 | 1,859.5 | 1,830 | 1,834 | +3.5 | +0.2% | 3,435,200 |
| 2024/07/22 | 1,826.5 | 1,852 | 1,820.5 | 1,830.5 | -3 | -0.2% | 2,893,100 |
| 2024/07/19 | 1,836 | 1,842.5 | 1,818.5 | 1,833.5 | +0.5 | ±0% | 3,620,600 |
| 2024/07/18 | 1,842.5 | 1,861 | 1,833 | 1,833 | -67.5 | -3.6% | 5,944,700 |
| 2024/07/17 | 1,903.5 | 1,917 | 1,889.5 | 1,900.5 | +7.5 | +0.4% | 4,139,300 |
| 2024/07/16 | 1,886 | 1,906 | 1,874 | 1,893 | +12.5 | +0.7% | 3,894,100 |
| 2024/07/12 | 1,935.5 | 1,936 | 1,874 | 1,880.5 | -73.5 | -3.8% | 7,684,400 |
| 2024/07/11 | 1,940 | 1,973 | 1,931.5 | 1,954 | +34.5 | +1.8% | 6,592,000 |
| 2024/07/10 | 1,878 | 1,924.5 | 1,863.5 | 1,919.5 | +78.5 | +4.3% | 11,278,500 |
| 2024/07/09 | 1,762.5 | 1,857 | 1,748 | 1,841 | +61 | +3.4% | 13,400,400 |
| 2024/07/08 | 1,800 | 1,803 | 1,779 | 1,780 | -17 | -0.9% | 5,042,900 |
| 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 |
251～
300
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 | 178,700円 | +4.7% | -20.6% | 2.52% | 10.77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 | 210,600円 | +0.5% | +28.5% | 3.04% | 11.17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 | 1,634,000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 | 296,700円 | -2.3% | -48.7% | 3.88% | 13.55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 | 1,009,000円 | +7.6% | +7.0% | 1.49% | 20.56倍 | 2.40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
