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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 4,679 | 4,747 | 4,635 | 4,720 | +251 | +5.6% | 4,010,400 |
| 2023/01/24 | 4,475 | 4,499 | 4,445 | 4,469 | +64 | +1.5% | 1,824,900 |
| 2023/01/23 | 4,389 | 4,435 | 4,364 | 4,405 | +76 | +1.8% | 1,969,900 |
| 2023/01/20 | 4,290 | 4,346 | 4,282 | 4,329 | +46 | +1.1% | 2,452,600 |
| 2023/01/19 | 4,289 | 4,315 | 4,237 | 4,283 | -146 | -3.3% | 3,066,100 |
| 2023/01/18 | 4,269 | 4,461 | 4,245 | 4,429 | +171 | +4% | 2,316,700 |
| 2023/01/17 | 4,227 | 4,277 | 4,207 | 4,258 | +97 | +2.3% | 1,555,100 |
| 2023/01/16 | 4,140 | 4,182 | 4,094 | 4,161 | -69 | -1.6% | 1,643,500 |
| 2023/01/13 | 4,286 | 4,311 | 4,218 | 4,230 | -52 | -1.2% | 1,784,000 |
| 2023/01/12 | 4,311 | 4,328 | 4,266 | 4,282 | -9 | -0.2% | 1,090,000 |
| 2023/01/11 | 4,275 | 4,306 | 4,250 | 4,291 | +16 | +0.4% | 1,220,300 |
| 2023/01/10 | 4,300 | 4,314 | 4,237 | 4,275 | +17 | +0.4% | 1,743,400 |
| 2023/01/06 | 4,180 | 4,301 | 4,175 | 4,258 | +80 | +1.9% | 1,685,100 |
| 2023/01/05 | 4,202 | 4,230 | 4,140 | 4,178 | +46 | +1.1% | 1,489,200 |
| 2023/01/04 | 4,190 | 4,221 | 4,123 | 4,132 | -139 | -3.3% | 2,397,200 |
| 2022/12/30 | 4,293 | 4,308 | 4,268 | 4,271 | -7 | -0.2% | 1,077,200 |
| 2022/12/29 | 4,270 | 4,278 | 4,234 | 4,278 | -55 | -1.3% | 1,060,800 |
| 2022/12/28 | 4,335 | 4,349 | 4,304 | 4,333 | +7 | +0.2% | 1,065,400 |
| 2022/12/27 | 4,390 | 4,408 | 4,309 | 4,326 | -30 | -0.7% | 957,300 |
| 2022/12/26 | 4,398 | 4,432 | 4,345 | 4,356 | +2 | ±0% | 840,600 |
| 2022/12/23 | 4,366 | 4,388 | 4,331 | 4,354 | -82 | -1.8% | 1,177,800 |
| 2022/12/22 | 4,372 | 4,475 | 4,347 | 4,436 | +131 | +3% | 2,140,000 |
| 2022/12/21 | 4,403 | 4,406 | 4,281 | 4,305 | -165 | -3.7% | 2,420,100 |
| 2022/12/20 | 4,658 | 4,658 | 4,443 | 4,470 | -162 | -3.5% | 1,707,600 |
| 2022/12/19 | 4,657 | 4,671 | 4,622 | 4,632 | -95 | -2% | 1,144,100 |
| 2022/12/16 | 4,711 | 4,777 | 4,680 | 4,727 | +3 | +0.1% | 1,747,000 |
| 2022/12/15 | 4,700 | 4,733 | 4,691 | 4,724 | -12 | -0.3% | 1,142,600 |
| 2022/12/14 | 4,700 | 4,783 | 4,687 | 4,736 | +35 | +0.7% | 1,812,700 |
| 2022/12/13 | 4,692 | 4,753 | 4,692 | 4,701 | +46 | +1% | 1,080,100 |
| 2022/12/12 | 4,635 | 4,677 | 4,635 | 4,655 | -7 | -0.2% | 1,127,700 |
| 2022/12/09 | 4,700 | 4,762 | 4,642 | 4,662 | -57 | -1.2% | 2,129,800 |
| 2022/12/08 | 4,719 | 4,736 | 4,675 | 4,719 | -38 | -0.8% | 1,255,600 |
| 2022/12/07 | 4,711 | 4,815 | 4,711 | 4,757 | +2 | ±0% | 1,571,200 |
| 2022/12/06 | 4,700 | 4,765 | 4,678 | 4,755 | +60 | +1.3% | 1,164,500 |
| 2022/12/05 | 4,766 | 4,774 | 4,668 | 4,695 | -87 | -1.8% | 1,337,300 |
| 2022/12/02 | 4,869 | 4,885 | 4,728 | 4,782 | -86 | -1.8% | 1,657,100 |
| 2022/12/01 | 4,950 | 4,955 | 4,845 | 4,868 | -45 | -0.9% | 1,595,000 |
| 2022/11/30 | 4,898 | 4,920 | 4,850 | 4,913 | -11 | -0.2% | 1,700,300 |
| 2022/11/29 | 4,990 | 4,991 | 4,911 | 4,924 | -52 | -1% | 945,300 |
| 2022/11/28 | 5,011 | 5,020 | 4,962 | 4,976 | -36 | -0.7% | 1,013,000 |
| 2022/11/25 | 5,015 | 5,028 | 4,982 | 5,012 | -5 | -0.1% | 1,154,100 |
| 2022/11/24 | 5,063 | 5,066 | 4,944 | 5,017 | -34 | -0.7% | 1,942,900 |
| 2022/11/22 | 5,079 | 5,125 | 5,042 | 5,051 | +3 | +0.1% | 1,500,700 |
| 2022/11/21 | 5,082 | 5,111 | 5,019 | 5,048 | -24 | -0.5% | 1,177,800 |
| 2022/11/18 | 5,013 | 5,098 | 4,982 | 5,072 | +109 | +2.2% | 1,909,400 |
| 2022/11/17 | 5,007 | 5,059 | 4,955 | 4,963 | -17 | -0.3% | 1,578,500 |
| 2022/11/16 | 5,012 | 5,047 | 4,926 | 4,980 | -85 | -1.7% | 1,907,600 |
| 2022/11/15 | 5,040 | 5,084 | 5,007 | 5,065 | +26 | +0.5% | 1,314,200 |
| 2022/11/14 | 5,159 | 5,180 | 5,034 | 5,039 | -145 | -2.8% | 2,235,600 |
| 2022/11/11 | 5,264 | 5,264 | 5,107 | 5,184 | +44 | +0.9% | 2,082,600 |
451～
500
件表示中 / 3586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 | 163,800円 | +4.2% | - | 2.44% | 9.03倍 | 1.14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 | 226,700円 | -1.8% | +39.6% | 2.82% | 15.10倍 | 1.31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 | 1,151,500円 | +1.7% | +5.1% | 2.43% | 14.36倍 | 0.72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 |
| シマノ | 2,133,500円 | -5.1% | -25.0% | 1.45% | 34.03倍 | 2.16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 |
| ＳＵＢＡＲＵ | 245,000円 | +0.4% | -21.1% | 3.92% | 5.97倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
