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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,263 | 4,284 | 4,205 | 4,213 | -34 | -0.8% | 1,472,000 |
| 2022/03/30 | 4,313 | 4,324 | 4,213 | 4,247 | +16 | +0.4% | 1,620,700 |
| 2022/03/29 | 4,245 | 4,270 | 4,211 | 4,231 | +24 | +0.6% | 1,453,400 |
| 2022/03/28 | 4,188 | 4,240 | 4,132 | 4,207 | +7 | +0.2% | 934,300 |
| 2022/03/25 | 4,256 | 4,276 | 4,175 | 4,200 | +4 | +0.1% | 1,140,200 |
| 2022/03/24 | 4,170 | 4,208 | 4,124 | 4,196 | -44 | -1% | 1,656,100 |
| 2022/03/23 | 4,227 | 4,288 | 4,206 | 4,240 | +97 | +2.3% | 1,799,700 |
| 2022/03/22 | 4,100 | 4,209 | 4,099 | 4,143 | +81 | +2% | 2,143,800 |
| 2022/03/18 | 4,000 | 4,071 | 3,992 | 4,062 | -47 | -1.1% | 2,109,800 |
| 2022/03/17 | 4,076 | 4,125 | 3,996 | 4,109 | +173 | +4.4% | 1,809,100 |
| 2022/03/16 | 3,919 | 3,983 | 3,905 | 3,936 | +59 | +1.5% | 2,612,000 |
| 2022/03/15 | 3,773 | 3,921 | 3,742 | 3,877 | +91 | +2.4% | 1,608,000 |
| 2022/03/14 | 3,741 | 3,837 | 3,741 | 3,786 | +54 | +1.4% | 1,297,900 |
| 2022/03/11 | 3,761 | 3,775 | 3,677 | 3,732 | -118 | -3.1% | 2,188,200 |
| 2022/03/10 | 3,700 | 3,874 | 3,679 | 3,850 | +313 | +8.8% | 3,810,500 |
| 2022/03/09 | 3,577 | 3,599 | 3,516 | 3,537 | -67 | -1.9% | 4,649,200 |
| 2022/03/08 | 3,753 | 3,798 | 3,550 | 3,604 | -231 | -6% | 4,438,500 |
| 2022/03/07 | 3,919 | 3,964 | 3,752 | 3,835 | -364 | -8.7% | 3,459,400 |
| 2022/03/04 | 4,368 | 4,370 | 4,192 | 4,199 | -217 | -4.9% | 1,734,700 |
| 2022/03/03 | 4,529 | 4,539 | 4,411 | 4,416 | -59 | -1.3% | 1,262,600 |
| 2022/03/02 | 4,548 | 4,563 | 4,457 | 4,475 | -135 | -2.9% | 1,135,900 |
| 2022/03/01 | 4,630 | 4,671 | 4,606 | 4,610 | +37 | +0.8% | 970,700 |
| 2022/02/28 | 4,654 | 4,675 | 4,556 | 4,573 | -55 | -1.2% | 1,463,700 |
| 2022/02/25 | 4,649 | 4,667 | 4,571 | 4,628 | +31 | +0.7% | 1,416,300 |
| 2022/02/24 | 4,718 | 4,739 | 4,543 | 4,597 | -151 | -3.2% | 2,135,600 |
| 2022/02/22 | 4,794 | 4,807 | 4,690 | 4,748 | -116 | -2.4% | 924,500 |
| 2022/02/21 | 4,736 | 4,876 | 4,711 | 4,864 | +77 | +1.6% | 797,100 |
| 2022/02/18 | 4,714 | 4,797 | 4,691 | 4,787 | +11 | +0.2% | 1,032,700 |
| 2022/02/17 | 4,860 | 4,867 | 4,735 | 4,776 | -44 | -0.9% | 1,228,500 |
| 2022/02/16 | 4,871 | 4,875 | 4,749 | 4,820 | -22 | -0.5% | 1,488,100 |
| 2022/02/15 | 4,859 | 4,872 | 4,795 | 4,842 | +28 | +0.6% | 1,372,500 |
| 2022/02/14 | 4,796 | 4,875 | 4,745 | 4,814 | -120 | -2.4% | 1,565,100 |
| 2022/02/10 | 4,945 | 5,033 | 4,907 | 4,934 | +81 | +1.7% | 2,301,400 |
| 2022/02/09 | 4,827 | 4,893 | 4,804 | 4,853 | +74 | +1.5% | 1,563,900 |
| 2022/02/08 | 4,805 | 4,915 | 4,757 | 4,779 | -24 | -0.5% | 1,544,700 |
| 2022/02/07 | 4,890 | 4,950 | 4,774 | 4,803 | -190 | -3.8% | 2,213,800 |
| 2022/02/04 | 5,123 | 5,153 | 4,977 | 4,993 | -51 | -1% | 1,830,900 |
| 2022/02/03 | 4,876 | 5,069 | 4,873 | 5,044 | +117 | +2.4% | 1,463,700 |
| 2022/02/02 | 4,836 | 4,944 | 4,821 | 4,927 | +161 | +3.4% | 1,621,300 |
| 2022/02/01 | 4,831 | 4,906 | 4,743 | 4,766 | -98 | -2% | 1,079,300 |
| 2022/01/31 | 4,770 | 4,891 | 4,741 | 4,864 | +45 | +0.9% | 1,227,500 |
| 2022/01/28 | 4,800 | 4,854 | 4,743 | 4,819 | +58 | +1.2% | 1,516,700 |
| 2022/01/27 | 4,871 | 4,909 | 4,707 | 4,761 | -114 | -2.3% | 2,430,300 |
| 2022/01/26 | 4,887 | 4,955 | 4,835 | 4,875 | +266 | +5.8% | 3,385,500 |
| 2022/01/25 | 4,606 | 4,669 | 4,583 | 4,609 | -63 | -1.3% | 1,271,400 |
| 2022/01/24 | 4,637 | 4,687 | 4,613 | 4,672 | +4 | +0.1% | 970,300 |
| 2022/01/21 | 4,581 | 4,682 | 4,566 | 4,668 | +17 | +0.4% | 1,697,500 |
| 2022/01/20 | 4,520 | 4,686 | 4,502 | 4,651 | +61 | +1.3% | 1,407,600 |
| 2022/01/19 | 4,648 | 4,709 | 4,566 | 4,590 | -163 | -3.4% | 1,415,400 |
| 2022/01/18 | 4,860 | 4,888 | 4,737 | 4,753 | -140 | -2.9% | 1,107,200 |
651～
700
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
