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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,917 | 4,921 | 4,824 | 4,831 | +21 | +0.4% | 774,200 |
| 2022/08/25 | 4,817 | 4,838 | 4,791 | 4,810 | +43 | +0.9% | 651,700 |
| 2022/08/24 | 4,809 | 4,825 | 4,763 | 4,767 | -30 | -0.6% | 885,000 |
| 2022/08/23 | 4,820 | 4,842 | 4,772 | 4,797 | -73 | -1.5% | 1,021,100 |
| 2022/08/22 | 4,853 | 4,895 | 4,826 | 4,870 | -12 | -0.2% | 1,105,300 |
| 2022/08/19 | 4,900 | 4,936 | 4,874 | 4,882 | +38 | +0.8% | 1,356,100 |
| 2022/08/18 | 4,854 | 4,855 | 4,802 | 4,844 | -52 | -1.1% | 1,648,400 |
| 2022/08/17 | 4,820 | 4,922 | 4,817 | 4,896 | +44 | +0.9% | 1,590,600 |
| 2022/08/16 | 4,835 | 4,863 | 4,800 | 4,852 | -5 | -0.1% | 828,600 |
| 2022/08/15 | 4,811 | 4,868 | 4,784 | 4,857 | +32 | +0.7% | 1,044,500 |
| 2022/08/12 | 4,791 | 4,832 | 4,705 | 4,825 | +2 | ±0% | 2,822,200 |
| 2022/08/10 | 4,858 | 4,893 | 4,801 | 4,823 | +23 | +0.5% | 2,276,300 |
| 2022/08/09 | 4,702 | 4,820 | 4,695 | 4,800 | +28 | +0.6% | 2,932,100 |
| 2022/08/08 | 4,623 | 4,774 | 4,618 | 4,772 | +451 | +10.4% | 5,206,900 |
| 2022/08/05 | 4,348 | 4,390 | 4,304 | 4,321 | -34 | -0.8% | 1,573,300 |
| 2022/08/04 | 4,405 | 4,413 | 4,327 | 4,355 | +7 | +0.2% | 866,400 |
| 2022/08/03 | 4,323 | 4,405 | 4,299 | 4,348 | +31 | +0.7% | 1,350,600 |
| 2022/08/02 | 4,355 | 4,375 | 4,294 | 4,317 | -83 | -1.9% | 1,206,700 |
| 2022/08/01 | 4,350 | 4,412 | 4,333 | 4,400 | +77 | +1.8% | 1,205,600 |
| 2022/07/29 | 4,402 | 4,438 | 4,286 | 4,323 | -59 | -1.3% | 1,613,900 |
| 2022/07/28 | 4,432 | 4,435 | 4,358 | 4,382 | +5 | +0.1% | 1,631,600 |
| 2022/07/27 | 4,357 | 4,397 | 4,341 | 4,377 | -23 | -0.5% | 908,200 |
| 2022/07/26 | 4,365 | 4,406 | 4,346 | 4,400 | +25 | +0.6% | 845,300 |
| 2022/07/25 | 4,382 | 4,425 | 4,368 | 4,375 | -49 | -1.1% | 640,700 |
| 2022/07/22 | 4,366 | 4,439 | 4,357 | 4,424 | +44 | +1% | 1,458,900 |
| 2022/07/21 | 4,361 | 4,403 | 4,335 | 4,380 | -32 | -0.7% | 1,144,000 |
| 2022/07/20 | 4,424 | 4,442 | 4,376 | 4,412 | +23 | +0.5% | 1,600,600 |
| 2022/07/19 | 4,412 | 4,432 | 4,364 | 4,389 | +60 | +1.4% | 1,416,500 |
| 2022/07/15 | 4,360 | 4,394 | 4,300 | 4,329 | -15 | -0.3% | 2,011,900 |
| 2022/07/14 | 4,275 | 4,385 | 4,248 | 4,344 | +135 | +3.2% | 2,481,800 |
| 2022/07/13 | 4,236 | 4,275 | 4,181 | 4,209 | -40 | -0.9% | 2,558,000 |
| 2022/07/12 | 4,305 | 4,311 | 4,234 | 4,249 | -41 | -1% | 2,248,100 |
| 2022/07/11 | 4,338 | 4,376 | 4,287 | 4,290 | +50 | +1.2% | 1,888,200 |
| 2022/07/08 | 4,283 | 4,323 | 4,238 | 4,240 | -21 | -0.5% | 1,948,300 |
| 2022/07/07 | 4,220 | 4,279 | 4,208 | 4,261 | +90 | +2.2% | 2,031,000 |
| 2022/07/06 | 4,283 | 4,306 | 4,098 | 4,171 | -119 | -2.8% | 2,233,100 |
| 2022/07/05 | 4,307 | 4,346 | 4,287 | 4,290 | +31 | +0.7% | 1,692,100 |
| 2022/07/04 | 4,208 | 4,287 | 4,204 | 4,259 | +94 | +2.3% | 1,371,300 |
| 2022/07/01 | 4,262 | 4,281 | 4,139 | 4,165 | -99 | -2.3% | 2,161,500 |
| 2022/06/30 | 4,334 | 4,341 | 4,261 | 4,264 | ±0 | ±0% | 1,903,000 |
| 2022/06/29 | 4,281 | 4,294 | 4,237 | 4,264 | -43 | -1% | 2,737,900 |
| 2022/06/28 | 4,245 | 4,322 | 4,231 | 4,307 | +85 | +2% | 1,709,400 |
| 2022/06/27 | 4,287 | 4,307 | 4,216 | 4,222 | +5 | +0.1% | 1,433,300 |
| 2022/06/24 | 4,105 | 4,235 | 4,062 | 4,217 | +108 | +2.6% | 2,551,000 |
| 2022/06/23 | 4,125 | 4,149 | 4,068 | 4,109 | -19 | -0.5% | 1,087,100 |
| 2022/06/22 | 4,195 | 4,216 | 4,123 | 4,128 | +3 | +0.1% | 1,587,800 |
| 2022/06/21 | 4,111 | 4,164 | 4,055 | 4,125 | +35 | +0.9% | 1,399,100 |
| 2022/06/20 | 4,154 | 4,159 | 4,050 | 4,090 | +46 | +1.1% | 1,416,700 |
| 2022/06/17 | 3,973 | 4,074 | 3,958 | 4,044 | -69 | -1.7% | 2,449,500 |
| 2022/06/16 | 4,066 | 4,195 | 4,046 | 4,113 | +78 | +1.9% | 1,559,900 |
551～
600
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
