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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 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 |
| 2022/06/15 | 4,080 | 4,086 | 4,027 | 4,035 | +39 | +1% | 1,737,700 |
| 2022/06/14 | 3,936 | 4,006 | 3,929 | 3,996 | -10 | -0.2% | 1,530,100 |
| 2022/06/13 | 3,949 | 4,026 | 3,943 | 4,006 | -52 | -1.3% | 1,715,500 |
| 2022/06/10 | 4,093 | 4,098 | 4,040 | 4,058 | -42 | -1% | 1,727,100 |
| 2022/06/09 | 4,066 | 4,140 | 4,057 | 4,100 | +77 | +1.9% | 2,081,600 |
| 2022/06/08 | 3,999 | 4,063 | 3,981 | 4,023 | +52 | +1.3% | 1,614,200 |
| 2022/06/07 | 3,998 | 4,058 | 3,960 | 3,971 | +29 | +0.7% | 1,682,500 |
| 2022/06/06 | 3,921 | 3,965 | 3,900 | 3,942 | -3 | -0.1% | 1,004,700 |
| 2022/06/03 | 3,961 | 3,966 | 3,900 | 3,945 | -20 | -0.5% | 855,700 |
| 2022/06/02 | 3,947 | 3,976 | 3,911 | 3,965 | +14 | +0.4% | 826,300 |
651～
700
件表示中 / 3676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 | 149,300円 | +6.1% | - | 2.68% | 7.79倍 | 1.04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 | 164,600円 | -0.8% | +39.6% | 3.89% | 10.67倍 | 0.92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 | 1,110,000円 | +1.7% | +11.6% | 2.52% | 12.90倍 | 0.69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 | 1,966,500円 | +4.2% | -3.7% | 1.72% | 24.45倍 | 1.97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 | 231,200円 | +1.2% | -9.9% | 4.97% | 5.12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
