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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 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 |
| 2024/04/23 | 1,772 | 1,794 | 1,752.5 | 1,765 | +3 | +0.2% | 5,061,600 |
| 2024/04/22 | 1,748.5 | 1,763 | 1,732 | 1,762 | +50.5 | +3% | 5,969,700 |
| 2024/04/19 | 1,753 | 1,763 | 1,689 | 1,711.5 | -46.5 | -2.6% | 9,592,500 |
| 2024/04/18 | 1,766 | 1,769.5 | 1,737.5 | 1,758 | -4 | -0.2% | 5,297,400 |
| 2024/04/17 | 1,790 | 1,798 | 1,757 | 1,762 | -24.5 | -1.4% | 6,956,100 |
| 2024/04/16 | 1,820 | 1,826.5 | 1,773.5 | 1,786.5 | -49.5 | -2.7% | 7,858,000 |
| 2024/04/15 | 1,820 | 1,839 | 1,787.5 | 1,836 | -2.5 | -0.1% | 6,488,200 |
| 2024/04/12 | 1,843 | 1,845 | 1,808.5 | 1,838.5 | +15.5 | +0.9% | 5,982,100 |
| 2024/04/11 | 1,815 | 1,834.5 | 1,798.5 | 1,823 | -3.5 | -0.2% | 3,706,600 |
| 2024/04/10 | 1,820 | 1,831.5 | 1,807 | 1,826.5 | -11 | -0.6% | 5,533,400 |
| 2024/04/09 | 1,820 | 1,839.5 | 1,811 | 1,837.5 | +18 | +1% | 7,571,300 |
| 2024/04/08 | 1,800 | 1,841 | 1,792.5 | 1,819.5 | +61 | +3.5% | 7,604,500 |
| 2024/04/05 | 1,747 | 1,762 | 1,727.5 | 1,758.5 | -8.5 | -0.5% | 6,468,500 |
| 2024/04/04 | 1,755 | 1,788 | 1,738.5 | 1,767 | +32 | +1.8% | 6,408,300 |
| 2024/04/03 | 1,749 | 1,749 | 1,705 | 1,735 | -18 | -1% | 9,995,300 |
| 2024/04/02 | 1,729 | 1,775 | 1,704 | 1,753 | +3.5 | +0.2% | 8,855,800 |
| 2024/04/01 | 1,770 | 1,790 | 1,715 | 1,749.5 | +11 | +0.6% | 7,238,000 |
| 2024/03/29 | 1,729.5 | 1,751 | 1,724 | 1,738.5 | +17.5 | +1% | 7,253,700 |
| 2024/03/28 | 1,746.5 | 1,753 | 1,702.5 | 1,721 | -5,349 | -75.7% | 7,757,200 |
| 2024/03/27 | 6,875 | 7,090 | 6,875 | 7,070 | +315 | +4.7% | 3,201,400 |
| 2024/03/26 | 6,745 | 6,777 | 6,686 | 6,755 | -21 | -0.3% | 1,289,000 |
| 2024/03/25 | 6,830 | 6,884 | 6,770 | 6,776 | -45 | -0.7% | 1,902,600 |
| 2024/03/22 | 6,722 | 6,898 | 6,674 | 6,821 | +239 | +3.6% | 3,967,700 |
| 2024/03/21 | 6,512 | 6,589 | 6,438 | 6,582 | +224 | +3.5% | 2,799,600 |
| 2024/03/19 | 6,263 | 6,380 | 6,261 | 6,358 | +40 | +0.6% | 1,810,600 |
| 2024/03/18 | 6,248 | 6,350 | 6,204 | 6,318 | +158 | +2.6% | 1,706,500 |
| 2024/03/15 | 6,141 | 6,184 | 6,113 | 6,160 | -21 | -0.3% | 2,112,400 |
| 2024/03/14 | 6,135 | 6,181 | 6,093 | 6,181 | +41 | +0.7% | 1,421,000 |
| 2024/03/13 | 6,219 | 6,239 | 6,105 | 6,140 | -25 | -0.4% | 1,736,700 |
| 2024/03/12 | 6,051 | 6,169 | 5,995 | 6,165 | +37 | +0.6% | 3,335,400 |
| 2024/03/11 | 6,112 | 6,182 | 6,056 | 6,128 | -136 | -2.2% | 3,655,600 |
| 2024/03/08 | 6,332 | 6,349 | 6,224 | 6,264 | -134 | -2.1% | 3,497,700 |
| 2024/03/07 | 6,573 | 6,610 | 6,373 | 6,398 | -192 | -2.9% | 2,992,200 |
1～
50
件表示中 / 3459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 | 184,500円 | +4.2% | - | 1.95% | 11.48倍 | 1.43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 | 260,600円 | +2.9% | +77.0% | 2.46% | 14.42倍 | 1.37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 | 1,494,000円 | +1.7% | +14.8% | 1.87% | 17.84倍 | 0.77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 | 335,000円 | +0.4% | -21.1% | 2.87% | 8.39倍 | 0.98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 | 2,587,500円 | -11.5% | -16.0% | 1.10% | 34.86倍 | 2.88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
