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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,184 | 5,250 | 5,163 | 5,246 | +171 | +3.4% | 1,280,800 |
| 2021/10/29 | 5,108 | 5,130 | 5,005 | 5,075 | -50 | -1% | 1,285,800 |
| 2021/10/28 | 5,076 | 5,168 | 5,027 | 5,125 | -17 | -0.3% | 6,577,600 |
| 2021/10/27 | 5,132 | 5,147 | 5,066 | 5,142 | -5 | -0.1% | 1,797,000 |
| 2021/10/26 | 5,139 | 5,191 | 5,129 | 5,147 | +96 | +1.9% | 1,474,500 |
| 2021/10/25 | 5,024 | 5,103 | 5,004 | 5,051 | -59 | -1.2% | 1,487,900 |
| 2021/10/22 | 5,109 | 5,140 | 5,072 | 5,110 | -13 | -0.3% | 1,104,900 |
| 2021/10/21 | 5,255 | 5,285 | 5,111 | 5,123 | -127 | -2.4% | 1,003,700 |
| 2021/10/20 | 5,317 | 5,329 | 5,240 | 5,250 | +11 | +0.2% | 1,119,900 |
| 2021/10/19 | 5,295 | 5,315 | 5,221 | 5,239 | -35 | -0.7% | 1,034,700 |
| 2021/10/18 | 5,249 | 5,316 | 5,242 | 5,274 | +125 | +2.4% | 1,681,200 |
| 2021/10/15 | 5,094 | 5,160 | 5,094 | 5,149 | +112 | +2.2% | 1,010,100 |
| 2021/10/14 | 5,056 | 5,098 | 4,980 | 5,037 | -26 | -0.5% | 1,053,900 |
| 2021/10/13 | 5,010 | 5,097 | 5,010 | 5,063 | +52 | +1% | 1,128,800 |
| 2021/10/12 | 4,981 | 5,043 | 4,979 | 5,011 | +33 | +0.7% | 1,302,500 |
| 2021/10/11 | 4,844 | 4,982 | 4,830 | 4,978 | +153 | +3.2% | 968,100 |
| 2021/10/08 | 4,848 | 4,939 | 4,819 | 4,825 | +117 | +2.5% | 2,056,700 |
| 2021/10/07 | 4,602 | 4,725 | 4,601 | 4,708 | +36 | +0.8% | 1,610,700 |
| 2021/10/06 | 4,745 | 4,773 | 4,616 | 4,672 | -85 | -1.8% | 1,538,800 |
| 2021/10/05 | 4,716 | 4,789 | 4,685 | 4,757 | -56 | -1.2% | 1,138,300 |
| 2021/10/04 | 4,853 | 4,910 | 4,791 | 4,813 | -8 | -0.2% | 976,000 |
| 2021/10/01 | 4,945 | 4,947 | 4,795 | 4,821 | -174 | -3.5% | 1,390,900 |
| 2021/09/30 | 5,167 | 5,170 | 4,992 | 4,995 | -170 | -3.3% | 1,859,100 |
| 2021/09/29 | 5,143 | 5,200 | 5,109 | 5,165 | -25 | -0.5% | 1,413,000 |
| 2021/09/28 | 5,093 | 5,242 | 5,052 | 5,190 | +65 | +1.3% | 1,815,400 |
| 2021/09/27 | 5,196 | 5,251 | 5,120 | 5,125 | -55 | -1.1% | 1,184,800 |
| 2021/09/24 | 5,098 | 5,183 | 5,074 | 5,180 | +130 | +2.6% | 1,636,500 |
| 2021/09/22 | 5,090 | 5,102 | 5,012 | 5,050 | -36 | -0.7% | 999,900 |
| 2021/09/21 | 5,083 | 5,137 | 5,065 | 5,086 | -107 | -2.1% | 1,390,000 |
| 2021/09/17 | 5,198 | 5,219 | 5,130 | 5,193 | +60 | +1.2% | 1,783,200 |
| 2021/09/16 | 5,156 | 5,206 | 5,102 | 5,133 | +36 | +0.7% | 1,142,800 |
| 2021/09/15 | 5,092 | 5,150 | 5,084 | 5,097 | -41 | -0.8% | 926,900 |
| 2021/09/14 | 5,086 | 5,215 | 5,051 | 5,138 | +126 | +2.5% | 2,067,600 |
| 2021/09/13 | 5,025 | 5,075 | 4,988 | 5,012 | -51 | -1% | 1,124,500 |
| 2021/09/10 | 4,941 | 5,079 | 4,941 | 5,063 | +96 | +1.9% | 1,988,700 |
| 2021/09/09 | 5,017 | 5,055 | 4,940 | 4,967 | -86 | -1.7% | 1,085,700 |
| 2021/09/08 | 4,965 | 5,073 | 4,931 | 5,053 | +23 | +0.5% | 1,259,800 |
| 2021/09/07 | 5,003 | 5,083 | 4,990 | 5,030 | +105 | +2.1% | 1,672,900 |
| 2021/09/06 | 4,845 | 4,925 | 4,803 | 4,925 | +115 | +2.4% | 1,137,100 |
| 2021/09/03 | 4,720 | 4,825 | 4,713 | 4,810 | +90 | +1.9% | 1,178,100 |
| 2021/09/02 | 4,766 | 4,809 | 4,712 | 4,720 | -34 | -0.7% | 981,500 |
| 2021/09/01 | 4,762 | 4,823 | 4,734 | 4,754 | -2 | ±0% | 1,189,100 |
| 2021/08/31 | 4,687 | 4,766 | 4,644 | 4,756 | +31 | +0.7% | 1,161,000 |
| 2021/08/30 | 4,699 | 4,740 | 4,678 | 4,725 | +72 | +1.5% | 997,800 |
| 2021/08/27 | 4,540 | 4,667 | 4,530 | 4,653 | +57 | +1.2% | 849,000 |
| 2021/08/26 | 4,640 | 4,661 | 4,574 | 4,596 | -43 | -0.9% | 947,100 |
| 2021/08/25 | 4,608 | 4,686 | 4,592 | 4,639 | +58 | +1.3% | 705,300 |
| 2021/08/24 | 4,565 | 4,624 | 4,527 | 4,581 | +55 | +1.2% | 1,082,100 |
| 2021/08/23 | 4,547 | 4,603 | 4,473 | 4,526 | +83 | +1.9% | 1,335,400 |
| 2021/08/20 | 4,629 | 4,647 | 4,435 | 4,443 | -245 | -5.2% | 1,876,700 |
751～
800
件表示中 / 3586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 | 163,800円 | +4.2% | - | 2.44% | 9.03倍 | 1.14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 | 226,700円 | -1.8% | +39.6% | 2.82% | 15.10倍 | 1.31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 | 1,151,500円 | +1.7% | +5.1% | 2.43% | 14.36倍 | 0.72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 | 2,133,500円 | -5.1% | -25.0% | 1.45% | 34.03倍 | 2.16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 | 245,000円 | +0.4% | -21.1% | 3.92% | 5.97倍 | 0.71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
