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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,708 | 4,791 | 4,679 | 4,688 | -27 | -0.6% | 1,104,500 |
| 2021/08/18 | 4,672 | 4,759 | 4,664 | 4,715 | +57 | +1.2% | 849,200 |
| 2021/08/17 | 4,804 | 4,834 | 4,656 | 4,658 | -147 | -3.1% | 1,257,300 |
| 2021/08/16 | 4,781 | 4,826 | 4,770 | 4,805 | -84 | -1.7% | 1,189,900 |
| 2021/08/13 | 4,897 | 4,918 | 4,836 | 4,889 | -16 | -0.3% | 1,298,300 |
| 2021/08/12 | 4,820 | 4,944 | 4,820 | 4,905 | +77 | +1.6% | 1,777,300 |
| 2021/08/11 | 4,661 | 4,860 | 4,660 | 4,828 | +237 | +5.2% | 2,973,000 |
| 2021/08/10 | 4,589 | 4,653 | 4,541 | 4,591 | -67 | -1.4% | 1,670,000 |
| 2021/08/06 | 4,523 | 4,731 | 4,467 | 4,658 | +167 | +3.7% | 2,365,000 |
| 2021/08/05 | 4,482 | 4,503 | 4,462 | 4,491 | -21 | -0.5% | 679,700 |
| 2021/08/04 | 4,436 | 4,517 | 4,429 | 4,512 | +56 | +1.3% | 919,400 |
| 2021/08/03 | 4,448 | 4,496 | 4,426 | 4,456 | -34 | -0.8% | 728,200 |
| 2021/08/02 | 4,477 | 4,524 | 4,459 | 4,490 | +60 | +1.4% | 786,700 |
| 2021/07/30 | 4,423 | 4,460 | 4,402 | 4,430 | -7 | -0.2% | 954,500 |
| 2021/07/29 | 4,480 | 4,526 | 4,421 | 4,437 | -66 | -1.5% | 1,360,900 |
| 2021/07/28 | 4,463 | 4,536 | 4,463 | 4,503 | -30 | -0.7% | 1,058,200 |
| 2021/07/27 | 4,505 | 4,560 | 4,500 | 4,533 | +54 | +1.2% | 1,009,000 |
| 2021/07/26 | 4,556 | 4,612 | 4,458 | 4,479 | -60 | -1.3% | 1,873,900 |
| 2021/07/21 | 4,511 | 4,690 | 4,452 | 4,539 | +168 | +3.8% | 3,912,700 |
| 2021/07/20 | 4,415 | 4,424 | 4,351 | 4,371 | -90 | -2% | 1,117,600 |
| 2021/07/19 | 4,500 | 4,520 | 4,407 | 4,461 | -124 | -2.7% | 1,391,000 |
| 2021/07/16 | 4,556 | 4,658 | 4,547 | 4,585 | +39 | +0.9% | 1,154,600 |
| 2021/07/15 | 4,610 | 4,617 | 4,536 | 4,546 | -71 | -1.5% | 1,029,900 |
| 2021/07/14 | 4,700 | 4,700 | 4,617 | 4,617 | -131 | -2.8% | 982,300 |
| 2021/07/13 | 4,736 | 4,766 | 4,717 | 4,748 | +18 | +0.4% | 707,200 |
| 2021/07/12 | 4,725 | 4,737 | 4,662 | 4,730 | +145 | +3.2% | 1,253,400 |
| 2021/07/09 | 4,547 | 4,596 | 4,465 | 4,585 | -102 | -2.2% | 2,673,200 |
| 2021/07/08 | 4,713 | 4,734 | 4,675 | 4,687 | -3 | -0.1% | 1,458,800 |
| 2021/07/07 | 4,652 | 4,703 | 4,652 | 4,690 | -78 | -1.6% | 795,300 |
| 2021/07/06 | 4,765 | 4,782 | 4,713 | 4,768 | +7 | +0.1% | 557,300 |
| 2021/07/05 | 4,731 | 4,778 | 4,722 | 4,761 | +2 | ±0% | 645,300 |
| 2021/07/02 | 4,700 | 4,808 | 4,700 | 4,759 | +76 | +1.6% | 1,360,000 |
| 2021/07/01 | 4,671 | 4,730 | 4,658 | 4,683 | -18 | -0.4% | 1,014,300 |
| 2021/06/30 | 4,815 | 4,826 | 4,697 | 4,701 | -54 | -1.1% | 1,296,400 |
| 2021/06/29 | 4,773 | 4,807 | 4,733 | 4,755 | -71 | -1.5% | 1,390,500 |
| 2021/06/28 | 4,839 | 4,852 | 4,791 | 4,826 | +66 | +1.4% | 1,080,900 |
| 2021/06/25 | 4,760 | 4,763 | 4,727 | 4,760 | +47 | +1% | 1,386,400 |
| 2021/06/24 | 4,681 | 4,779 | 4,675 | 4,713 | +31 | +0.7% | 1,282,100 |
| 2021/06/23 | 4,593 | 4,692 | 4,573 | 4,682 | +19 | +0.4% | 2,055,200 |
| 2021/06/22 | 4,502 | 4,677 | 4,480 | 4,663 | +320 | +7.4% | 2,744,100 |
| 2021/06/21 | 4,393 | 4,395 | 4,260 | 4,343 | -208 | -4.6% | 3,087,000 |
| 2021/06/18 | 4,592 | 4,592 | 4,514 | 4,551 | -55 | -1.2% | 2,614,800 |
| 2021/06/17 | 4,681 | 4,701 | 4,565 | 4,606 | -101 | -2.1% | 1,580,200 |
| 2021/06/16 | 4,700 | 4,792 | 4,695 | 4,707 | -63 | -1.3% | 941,000 |
| 2021/06/15 | 4,721 | 4,785 | 4,709 | 4,770 | +36 | +0.8% | 1,150,400 |
| 2021/06/14 | 4,814 | 4,828 | 4,720 | 4,734 | -26 | -0.5% | 783,600 |
| 2021/06/11 | 4,773 | 4,773 | 4,707 | 4,760 | -26 | -0.5% | 1,392,700 |
| 2021/06/10 | 4,778 | 4,834 | 4,748 | 4,786 | -51 | -1.1% | 1,298,800 |
| 2021/06/09 | 4,830 | 4,860 | 4,796 | 4,837 | +17 | +0.4% | 1,621,200 |
| 2021/06/08 | 4,832 | 4,840 | 4,777 | 4,820 | -12 | -0.2% | 1,261,300 |
801～
850
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
