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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 4,759 | 4,838 | 4,759 | 4,811 | +58 | +1.2% | 1,818,000 |
| 2022/10/05 | 4,807 | 4,834 | 4,725 | 4,753 | +39 | +0.8% | 1,910,000 |
| 2022/10/04 | 4,682 | 4,746 | 4,662 | 4,714 | +118 | +2.6% | 2,187,200 |
| 2022/10/03 | 4,452 | 4,624 | 4,445 | 4,596 | +115 | +2.6% | 2,079,900 |
| 2022/09/30 | 4,577 | 4,592 | 4,450 | 4,481 | -151 | -3.3% | 2,935,000 |
| 2022/09/29 | 4,634 | 4,664 | 4,561 | 4,632 | +1 | ±0% | 1,695,800 |
| 2022/09/28 | 4,650 | 4,698 | 4,542 | 4,631 | -76 | -1.6% | 2,090,100 |
| 2022/09/27 | 4,735 | 4,757 | 4,688 | 4,707 | +19 | +0.4% | 1,478,000 |
| 2022/09/26 | 4,761 | 4,766 | 4,666 | 4,688 | -169 | -3.5% | 2,393,100 |
| 2022/09/22 | 4,791 | 4,870 | 4,785 | 4,857 | +10 | +0.2% | 1,202,700 |
| 2022/09/21 | 4,999 | 4,999 | 4,815 | 4,847 | -142 | -2.8% | 1,778,900 |
| 2022/09/20 | 4,991 | 5,037 | 4,969 | 4,989 | +30 | +0.6% | 1,628,200 |
| 2022/09/16 | 4,969 | 4,991 | 4,911 | 4,959 | -22 | -0.4% | 2,005,200 |
| 2022/09/15 | 4,912 | 4,984 | 4,888 | 4,981 | +95 | +1.9% | 1,476,600 |
| 2022/09/14 | 4,894 | 4,957 | 4,885 | 4,886 | -97 | -1.9% | 1,769,400 |
| 2022/09/13 | 5,051 | 5,051 | 4,935 | 4,983 | -60 | -1.2% | 1,192,500 |
| 2022/09/12 | 5,047 | 5,090 | 5,026 | 5,043 | +62 | +1.2% | 1,158,000 |
| 2022/09/09 | 5,052 | 5,059 | 4,981 | 4,981 | -41 | -0.8% | 1,809,400 |
| 2022/09/08 | 4,987 | 5,036 | 4,955 | 5,022 | +75 | +1.5% | 1,510,900 |
| 2022/09/07 | 4,864 | 4,962 | 4,839 | 4,947 | +72 | +1.5% | 1,269,800 |
| 2022/09/06 | 4,873 | 4,898 | 4,820 | 4,875 | -27 | -0.6% | 954,500 |
| 2022/09/05 | 4,938 | 4,954 | 4,859 | 4,902 | -45 | -0.9% | 1,321,100 |
| 2022/09/02 | 4,934 | 5,003 | 4,927 | 4,947 | +35 | +0.7% | 1,947,200 |
| 2022/09/01 | 4,831 | 4,948 | 4,822 | 4,912 | +33 | +0.7% | 1,891,500 |
| 2022/08/31 | 4,828 | 4,887 | 4,828 | 4,879 | -9 | -0.2% | 1,143,500 |
| 2022/08/30 | 4,841 | 4,891 | 4,799 | 4,888 | +117 | +2.5% | 1,348,500 |
| 2022/08/29 | 4,740 | 4,789 | 4,720 | 4,771 | -60 | -1.2% | 1,575,000 |
| 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 |
701～
750
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
