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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 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 |
751～
800
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
