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 |
|---|---|---|---|---|---|---|---|
| 2022/03/16 | 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 |
| 2022/02/25 | 4,649 | 4,667 | 4,571 | 4,628 | +31 | +0.7% | 1,416,300 |
| 2022/02/24 | 4,718 | 4,739 | 4,543 | 4,597 | -151 | -3.2% | 2,135,600 |
| 2022/02/22 | 4,794 | 4,807 | 4,690 | 4,748 | -116 | -2.4% | 924,500 |
| 2022/02/21 | 4,736 | 4,876 | 4,711 | 4,864 | +77 | +1.6% | 797,100 |
| 2022/02/18 | 4,714 | 4,797 | 4,691 | 4,787 | +11 | +0.2% | 1,032,700 |
| 2022/02/17 | 4,860 | 4,867 | 4,735 | 4,776 | -44 | -0.9% | 1,228,500 |
| 2022/02/16 | 4,871 | 4,875 | 4,749 | 4,820 | -22 | -0.5% | 1,488,100 |
| 2022/02/15 | 4,859 | 4,872 | 4,795 | 4,842 | +28 | +0.6% | 1,372,500 |
| 2022/02/14 | 4,796 | 4,875 | 4,745 | 4,814 | -120 | -2.4% | 1,565,100 |
| 2022/02/10 | 4,945 | 5,033 | 4,907 | 4,934 | +81 | +1.7% | 2,301,400 |
| 2022/02/09 | 4,827 | 4,893 | 4,804 | 4,853 | +74 | +1.5% | 1,563,900 |
| 2022/02/08 | 4,805 | 4,915 | 4,757 | 4,779 | -24 | -0.5% | 1,544,700 |
| 2022/02/07 | 4,890 | 4,950 | 4,774 | 4,803 | -190 | -3.8% | 2,213,800 |
| 2022/02/04 | 5,123 | 5,153 | 4,977 | 4,993 | -51 | -1% | 1,830,900 |
| 2022/02/03 | 4,876 | 5,069 | 4,873 | 5,044 | +117 | +2.4% | 1,463,700 |
| 2022/02/02 | 4,836 | 4,944 | 4,821 | 4,927 | +161 | +3.4% | 1,621,300 |
| 2022/02/01 | 4,831 | 4,906 | 4,743 | 4,766 | -98 | -2% | 1,079,300 |
| 2022/01/31 | 4,770 | 4,891 | 4,741 | 4,864 | +45 | +0.9% | 1,227,500 |
| 2022/01/28 | 4,800 | 4,854 | 4,743 | 4,819 | +58 | +1.2% | 1,516,700 |
| 2022/01/27 | 4,871 | 4,909 | 4,707 | 4,761 | -114 | -2.3% | 2,430,300 |
| 2022/01/26 | 4,887 | 4,955 | 4,835 | 4,875 | +266 | +5.8% | 3,385,500 |
| 2022/01/25 | 4,606 | 4,669 | 4,583 | 4,609 | -63 | -1.3% | 1,271,400 |
| 2022/01/24 | 4,637 | 4,687 | 4,613 | 4,672 | +4 | +0.1% | 970,300 |
| 2022/01/21 | 4,581 | 4,682 | 4,566 | 4,668 | +17 | +0.4% | 1,697,500 |
| 2022/01/20 | 4,520 | 4,686 | 4,502 | 4,651 | +61 | +1.3% | 1,407,600 |
| 2022/01/19 | 4,648 | 4,709 | 4,566 | 4,590 | -163 | -3.4% | 1,415,400 |
| 2022/01/18 | 4,860 | 4,888 | 4,737 | 4,753 | -140 | -2.9% | 1,107,200 |
| 2022/01/17 | 4,817 | 4,938 | 4,817 | 4,893 | +97 | +2% | 803,800 |
| 2022/01/14 | 4,860 | 4,882 | 4,764 | 4,796 | -57 | -1.2% | 1,332,300 |
| 2022/01/13 | 4,830 | 4,870 | 4,771 | 4,853 | +2 | ±0% | 964,600 |
| 2022/01/12 | 4,765 | 4,887 | 4,752 | 4,851 | +156 | +3.3% | 1,886,400 |
| 2022/01/11 | 4,642 | 4,699 | 4,607 | 4,695 | +60 | +1.3% | 1,587,000 |
| 2022/01/07 | 4,609 | 4,670 | 4,552 | 4,635 | +71 | +1.6% | 1,420,900 |
| 2022/01/06 | 4,608 | 4,654 | 4,532 | 4,564 | -28 | -0.6% | 1,648,700 |
| 2022/01/05 | 4,617 | 4,623 | 4,541 | 4,592 | +69 | +1.5% | 1,501,300 |
| 2022/01/04 | 4,470 | 4,545 | 4,458 | 4,523 | +94 | +2.1% | 1,403,600 |
| 2021/12/30 | 4,422 | 4,455 | 4,381 | 4,429 | -28 | -0.6% | 710,400 |
801～
850
件表示中 / 3726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 | 170,100円 | +4.7% | -20.6% | 2.65% | 10.26倍 | 1.10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 | 190,000円 | -1.6% | +28.5% | 3.37% | 10.22倍 | 1.06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 | 1,632,000円 | -2.1% | -11.8% | 0.00% | 20.43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 | 245,500円 | -1.8% | -13.0% | 4.68% | 6.65倍 | 0.66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 |
| シマノ | 2,052,500円 | +4.2% | -10.6% | 1.65% | 28.19倍 | 2.03倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
市場注目の銘柄
チャート関連のコラム
