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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 4,470 | 4,501 | 4,438 | 4,452 | -57 | -1.3% | 1,084,300 |
| 2023/03/17 | 4,500 | 4,509 | 4,425 | 4,509 | +36 | +0.8% | 1,504,800 |
| 2023/03/16 | 4,440 | 4,480 | 4,368 | 4,473 | -133 | -2.9% | 1,986,500 |
| 2023/03/15 | 4,681 | 4,687 | 4,585 | 4,606 | -14 | -0.3% | 1,143,500 |
| 2023/03/14 | 4,620 | 4,630 | 4,526 | 4,620 | -140 | -2.9% | 1,934,400 |
| 2023/03/13 | 4,819 | 4,848 | 4,716 | 4,760 | -129 | -2.6% | 1,540,100 |
| 2023/03/10 | 4,897 | 4,931 | 4,875 | 4,889 | -78 | -1.6% | 1,821,300 |
| 2023/03/09 | 4,999 | 5,018 | 4,966 | 4,967 | -11 | -0.2% | 1,222,500 |
| 2023/03/08 | 4,965 | 4,988 | 4,942 | 4,978 | +6 | +0.1% | 1,142,900 |
| 2023/03/07 | 4,939 | 4,972 | 4,918 | 4,972 | +33 | +0.7% | 1,246,100 |
| 2023/03/06 | 4,923 | 4,967 | 4,905 | 4,939 | +44 | +0.9% | 1,378,300 |
| 2023/03/03 | 4,829 | 4,909 | 4,818 | 4,895 | +65 | +1.3% | 1,741,600 |
| 2023/03/02 | 4,825 | 4,848 | 4,806 | 4,830 | -16 | -0.3% | 1,446,000 |
| 2023/03/01 | 4,806 | 4,872 | 4,806 | 4,846 | +63 | +1.3% | 1,400,200 |
| 2023/02/28 | 4,760 | 4,814 | 4,754 | 4,783 | +30 | +0.6% | 1,717,900 |
| 2023/02/27 | 4,750 | 4,779 | 4,732 | 4,753 | +35 | +0.7% | 1,105,700 |
| 2023/02/24 | 4,676 | 4,731 | 4,659 | 4,718 | +33 | +0.7% | 1,245,500 |
| 2023/02/22 | 4,730 | 4,746 | 4,661 | 4,685 | -92 | -1.9% | 1,234,500 |
| 2023/02/21 | 4,731 | 4,797 | 4,731 | 4,777 | ±0 | ±0% | 884,200 |
| 2023/02/20 | 4,825 | 4,839 | 4,765 | 4,777 | -33 | -0.7% | 1,004,200 |
| 2023/02/17 | 4,819 | 4,834 | 4,791 | 4,810 | -9 | -0.2% | 1,130,200 |
| 2023/02/16 | 4,762 | 4,827 | 4,751 | 4,819 | +97 | +2.1% | 1,334,300 |
| 2023/02/15 | 4,752 | 4,765 | 4,710 | 4,722 | +40 | +0.9% | 979,400 |
| 2023/02/14 | 4,737 | 4,748 | 4,682 | 4,682 | -26 | -0.6% | 753,100 |
| 2023/02/13 | 4,658 | 4,714 | 4,641 | 4,708 | +2 | ±0% | 1,032,600 |
| 2023/02/10 | 4,781 | 4,785 | 4,675 | 4,706 | -43 | -0.9% | 1,753,800 |
| 2023/02/09 | 4,810 | 4,818 | 4,696 | 4,749 | -66 | -1.4% | 1,780,200 |
| 2023/02/08 | 4,941 | 4,944 | 4,739 | 4,815 | -18 | -0.4% | 3,121,900 |
| 2023/02/07 | 4,920 | 4,928 | 4,793 | 4,833 | -29 | -0.6% | 1,889,400 |
| 2023/02/06 | 4,901 | 4,940 | 4,851 | 4,862 | +69 | +1.4% | 1,589,600 |
| 2023/02/03 | 4,832 | 4,850 | 4,785 | 4,793 | -31 | -0.6% | 1,510,300 |
| 2023/02/02 | 4,831 | 4,845 | 4,757 | 4,824 | -10 | -0.2% | 1,750,400 |
| 2023/02/01 | 4,863 | 4,882 | 4,830 | 4,834 | -5 | -0.1% | 1,008,400 |
| 2023/01/31 | 4,830 | 4,893 | 4,825 | 4,839 | +34 | +0.7% | 1,569,100 |
| 2023/01/30 | 4,842 | 4,884 | 4,801 | 4,805 | -34 | -0.7% | 1,996,900 |
| 2023/01/27 | 4,797 | 4,852 | 4,786 | 4,839 | +63 | +1.3% | 2,594,000 |
| 2023/01/26 | 4,698 | 4,782 | 4,696 | 4,776 | +56 | +1.2% | 2,709,700 |
| 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 |
501～
550
件表示中 / 3673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 | 161,000円 | +6.1% | - | 2.48% | 8.39倍 | 1.12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 | 165,200円 | -0.8% | +39.6% | 3.87% | 10.70倍 | 0.93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 | 1,085,500円 | +1.7% | +11.6% | 2.58% | 12.61倍 | 0.67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 | 2,072,000円 | +4.2% | -3.7% | 1.64% | 25.77倍 | 2.07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 | 229,700円 | +1.2% | -9.9% | 5.01% | 5.09倍 | 0.67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
