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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 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 |
| 2022/03/16 | 3,919 | 3,983 | 3,905 | 3,936 | +59 | +1.5% | 2,612,000 |
| 2022/03/15 | 3,773 | 3,921 | 3,742 | 3,877 | +91 | +2.4% | 1,608,000 |
| 2022/03/14 | 3,741 | 3,837 | 3,741 | 3,786 | +54 | +1.4% | 1,297,900 |
| 2022/03/11 | 3,761 | 3,775 | 3,677 | 3,732 | -118 | -3.1% | 2,188,200 |
| 2022/03/10 | 3,700 | 3,874 | 3,679 | 3,850 | +313 | +8.8% | 3,810,500 |
| 2022/03/09 | 3,577 | 3,599 | 3,516 | 3,537 | -67 | -1.9% | 4,649,200 |
| 2022/03/08 | 3,753 | 3,798 | 3,550 | 3,604 | -231 | -6% | 4,438,500 |
| 2022/03/07 | 3,919 | 3,964 | 3,752 | 3,835 | -364 | -8.7% | 3,459,400 |
| 2022/03/04 | 4,368 | 4,370 | 4,192 | 4,199 | -217 | -4.9% | 1,734,700 |
| 2022/03/03 | 4,529 | 4,539 | 4,411 | 4,416 | -59 | -1.3% | 1,262,600 |
| 2022/03/02 | 4,548 | 4,563 | 4,457 | 4,475 | -135 | -2.9% | 1,135,900 |
| 2022/03/01 | 4,630 | 4,671 | 4,606 | 4,610 | +37 | +0.8% | 970,700 |
| 2022/02/28 | 4,654 | 4,675 | 4,556 | 4,573 | -55 | -1.2% | 1,463,700 |
801～
850
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
