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 |
|---|---|---|---|---|---|---|---|
| 2022/06/01 | 3,848 | 3,974 | 3,835 | 3,951 | +133 | +3.5% | 1,814,000 |
| 2022/05/31 | 3,844 | 3,856 | 3,793 | 3,818 | -12 | -0.3% | 1,856,600 |
| 2022/05/30 | 3,777 | 3,840 | 3,755 | 3,830 | +112 | +3% | 3,123,800 |
| 2022/05/27 | 3,738 | 3,746 | 3,692 | 3,718 | +47 | +1.3% | 1,287,400 |
| 2022/05/26 | 3,750 | 3,762 | 3,671 | 3,671 | -34 | -0.9% | 1,207,500 |
| 2022/05/25 | 3,687 | 3,733 | 3,639 | 3,705 | -2 | -0.1% | 1,388,500 |
| 2022/05/24 | 3,800 | 3,807 | 3,700 | 3,707 | -68 | -1.8% | 1,301,400 |
| 2022/05/23 | 3,782 | 3,794 | 3,709 | 3,775 | +63 | +1.7% | 1,585,800 |
| 2022/05/20 | 3,673 | 3,717 | 3,648 | 3,712 | +54 | +1.5% | 1,185,800 |
| 2022/05/19 | 3,616 | 3,660 | 3,593 | 3,658 | -98 | -2.6% | 1,479,500 |
| 2022/05/18 | 3,724 | 3,772 | 3,693 | 3,756 | +46 | +1.2% | 1,343,400 |
| 2022/05/17 | 3,705 | 3,723 | 3,663 | 3,710 | -13 | -0.3% | 1,568,800 |
| 2022/05/16 | 3,855 | 3,855 | 3,687 | 3,723 | -49 | -1.3% | 1,316,000 |
| 2022/05/13 | 3,669 | 3,813 | 3,650 | 3,772 | +113 | +3.1% | 1,675,800 |
| 2022/05/12 | 3,746 | 3,758 | 3,612 | 3,659 | -181 | -4.7% | 2,501,900 |
| 2022/05/11 | 3,881 | 3,903 | 3,813 | 3,840 | -85 | -2.2% | 1,303,900 |
| 2022/05/10 | 3,916 | 3,952 | 3,871 | 3,925 | -21 | -0.5% | 894,600 |
| 2022/05/09 | 3,996 | 4,028 | 3,920 | 3,946 | -53 | -1.3% | 1,080,700 |
| 2022/05/06 | 3,920 | 4,038 | 3,916 | 3,999 | -1 | ±0% | 2,352,700 |
| 2022/05/02 | 3,966 | 4,067 | 3,946 | 4,000 | +92 | +2.4% | 2,516,100 |
| 2022/04/28 | 3,678 | 3,914 | 3,652 | 3,908 | -18 | -0.5% | 4,409,800 |
| 2022/04/27 | 3,900 | 3,966 | 3,891 | 3,926 | -82 | -2% | 2,884,600 |
| 2022/04/26 | 3,984 | 4,046 | 3,974 | 4,008 | +3 | +0.1% | 1,159,400 |
| 2022/04/25 | 3,954 | 4,035 | 3,920 | 4,005 | -66 | -1.6% | 1,049,000 |
| 2022/04/22 | 4,073 | 4,088 | 4,022 | 4,071 | -72 | -1.7% | 944,500 |
| 2022/04/21 | 4,060 | 4,178 | 4,060 | 4,143 | +17 | +0.4% | 1,246,900 |
| 2022/04/20 | 4,090 | 4,178 | 4,073 | 4,126 | +137 | +3.4% | 1,807,200 |
| 2022/04/19 | 3,999 | 4,007 | 3,950 | 3,989 | +91 | +2.3% | 1,497,900 |
| 2022/04/18 | 3,883 | 3,922 | 3,814 | 3,898 | +10 | +0.3% | 1,066,300 |
| 2022/04/15 | 3,858 | 3,909 | 3,846 | 3,888 | +10 | +0.3% | 801,600 |
| 2022/04/14 | 3,847 | 3,880 | 3,801 | 3,878 | +25 | +0.6% | 1,097,300 |
| 2022/04/13 | 3,799 | 3,859 | 3,774 | 3,853 | +44 | +1.2% | 2,048,600 |
| 2022/04/12 | 3,862 | 3,869 | 3,799 | 3,809 | -75 | -1.9% | 1,437,700 |
| 2022/04/11 | 3,882 | 3,910 | 3,844 | 3,884 | ±0 | ±0% | 1,368,500 |
| 2022/04/08 | 3,991 | 4,002 | 3,852 | 3,884 | -114 | -2.9% | 2,618,000 |
| 2022/04/07 | 4,007 | 4,020 | 3,947 | 3,998 | -112 | -2.7% | 1,628,600 |
| 2022/04/06 | 4,135 | 4,147 | 4,089 | 4,110 | -118 | -2.8% | 1,551,500 |
| 2022/04/05 | 4,243 | 4,255 | 4,190 | 4,228 | +40 | +1% | 1,258,400 |
| 2022/04/04 | 4,102 | 4,213 | 4,102 | 4,188 | +30 | +0.7% | 743,300 |
| 2022/04/01 | 4,153 | 4,192 | 4,117 | 4,158 | -55 | -1.3% | 1,145,000 |
| 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 |
701～
750
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
