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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 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 |
| 2022/11/10 | 5,220 | 5,274 | 5,117 | 5,140 | -156 | -2.9% | 2,466,000 |
| 2022/11/09 | 5,616 | 5,672 | 5,220 | 5,296 | +180 | +3.5% | 5,108,500 |
| 2022/11/08 | 5,050 | 5,150 | 5,024 | 5,116 | +75 | +1.5% | 1,525,700 |
| 2022/11/07 | 5,074 | 5,083 | 5,026 | 5,041 | +16 | +0.3% | 980,400 |
| 2022/11/04 | 4,995 | 5,045 | 4,981 | 5,025 | -7 | -0.1% | 1,431,100 |
| 2022/11/02 | 4,995 | 5,039 | 4,980 | 5,032 | +14 | +0.3% | 1,435,900 |
| 2022/11/01 | 5,020 | 5,069 | 4,998 | 5,018 | -2 | ±0% | 1,361,100 |
| 2022/10/31 | 4,938 | 5,027 | 4,918 | 5,020 | +195 | +4% | 2,750,700 |
| 2022/10/28 | 4,729 | 4,864 | 4,710 | 4,825 | +47 | +1% | 9,979,300 |
| 2022/10/27 | 4,848 | 4,853 | 4,756 | 4,778 | -39 | -0.8% | 2,290,900 |
| 2022/10/26 | 4,816 | 4,858 | 4,786 | 4,817 | +58 | +1.2% | 2,069,700 |
| 2022/10/25 | 4,733 | 4,774 | 4,693 | 4,759 | +129 | +2.8% | 2,163,600 |
| 2022/10/24 | 4,661 | 4,704 | 4,630 | 4,630 | +16 | +0.3% | 1,763,600 |
| 2022/10/21 | 4,637 | 4,684 | 4,561 | 4,614 | -63 | -1.3% | 1,765,300 |
| 2022/10/20 | 4,655 | 4,691 | 4,643 | 4,677 | -11 | -0.2% | 1,497,800 |
| 2022/10/19 | 4,625 | 4,718 | 4,625 | 4,688 | +54 | +1.2% | 1,789,000 |
| 2022/10/18 | 4,708 | 4,723 | 4,586 | 4,634 | -16 | -0.3% | 1,669,500 |
| 2022/10/17 | 4,629 | 4,671 | 4,609 | 4,650 | -72 | -1.5% | 1,359,700 |
| 2022/10/14 | 4,667 | 4,752 | 4,631 | 4,722 | +106 | +2.3% | 1,810,800 |
| 2022/10/13 | 4,564 | 4,646 | 4,556 | 4,616 | +61 | +1.3% | 2,180,100 |
| 2022/10/12 | 4,555 | 4,581 | 4,523 | 4,555 | -1 | ±0% | 2,299,300 |
| 2022/10/11 | 4,685 | 4,726 | 4,554 | 4,556 | -269 | -5.6% | 2,837,500 |
| 2022/10/07 | 4,772 | 4,857 | 4,738 | 4,825 | +14 | +0.3% | 2,160,900 |
651～
700
件表示中 / 3763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 | 178,400円 | +4.7% | -20.6% | 2.52% | 10.76倍 | 1.16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 | 210,300円 | +0.5% | +28.5% | 3.04% | 11.16倍 | 1.15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 | 1,634,500円 | -2.1% | -11.8% | 0.00% | 20.46倍 | 1.00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 |
| ＳＵＢＡＲＵ | 296,500円 | -2.3% | -48.7% | 3.88% | 13.55倍 | 0.80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 |
| アイシン | 226,700円 | +0.1% | +24.0% | 2.87% | 13.54倍 | 0.86倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
市場注目の銘柄
チャート関連のコラム
