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 |
|---|---|---|---|---|---|---|---|
| 2022/01/11 | 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 |
| 2021/12/29 | 4,423 | 4,465 | 4,413 | 4,457 | +25 | +0.6% | 779,600 |
| 2021/12/28 | 4,430 | 4,455 | 4,374 | 4,432 | +37 | +0.8% | 735,400 |
| 2021/12/27 | 4,410 | 4,428 | 4,393 | 4,395 | -15 | -0.3% | 564,800 |
| 2021/12/24 | 4,486 | 4,498 | 4,410 | 4,410 | -57 | -1.3% | 641,200 |
| 2021/12/23 | 4,398 | 4,473 | 4,370 | 4,467 | +72 | +1.6% | 802,000 |
| 2021/12/22 | 4,382 | 4,414 | 4,355 | 4,395 | +48 | +1.1% | 1,144,400 |
| 2021/12/21 | 4,369 | 4,401 | 4,323 | 4,347 | +28 | +0.6% | 1,579,000 |
| 2021/12/20 | 4,441 | 4,468 | 4,319 | 4,319 | -192 | -4.3% | 1,810,700 |
| 2021/12/17 | 4,526 | 4,614 | 4,496 | 4,511 | -52 | -1.1% | 1,535,600 |
| 2021/12/16 | 4,568 | 4,615 | 4,534 | 4,563 | +34 | +0.8% | 1,566,300 |
| 2021/12/15 | 4,485 | 4,552 | 4,485 | 4,529 | -13 | -0.3% | 1,445,500 |
| 2021/12/14 | 4,574 | 4,614 | 4,526 | 4,542 | -64 | -1.4% | 1,192,500 |
| 2021/12/13 | 4,658 | 4,670 | 4,594 | 4,606 | +9 | +0.2% | 1,098,500 |
| 2021/12/10 | 4,580 | 4,641 | 4,573 | 4,597 | -13 | -0.3% | 1,545,100 |
| 2021/12/09 | 4,661 | 4,676 | 4,592 | 4,610 | -66 | -1.4% | 1,622,200 |
| 2021/12/08 | 4,672 | 4,689 | 4,571 | 4,676 | +16 | +0.3% | 1,769,800 |
| 2021/12/07 | 4,624 | 4,699 | 4,531 | 4,660 | +176 | +3.9% | 2,564,700 |
| 2021/12/06 | 4,563 | 4,578 | 4,445 | 4,484 | -119 | -2.6% | 1,820,100 |
| 2021/12/03 | 4,584 | 4,611 | 4,502 | 4,603 | +78 | +1.7% | 1,190,700 |
| 2021/12/02 | 4,524 | 4,582 | 4,475 | 4,525 | -69 | -1.5% | 1,326,300 |
| 2021/12/01 | 4,594 | 4,658 | 4,466 | 4,594 | +9 | +0.2% | 1,691,000 |
| 2021/11/30 | 4,790 | 4,790 | 4,577 | 4,585 | -140 | -3% | 2,479,300 |
| 2021/11/29 | 4,810 | 4,827 | 4,707 | 4,725 | -189 | -3.8% | 1,978,600 |
| 2021/11/26 | 5,043 | 5,096 | 4,901 | 4,914 | -160 | -3.2% | 1,840,600 |
| 2021/11/25 | 5,160 | 5,207 | 5,063 | 5,074 | -130 | -2.5% | 1,336,400 |
| 2021/11/24 | 5,314 | 5,362 | 5,202 | 5,204 | -77 | -1.5% | 1,351,400 |
| 2021/11/22 | 5,278 | 5,298 | 5,205 | 5,281 | -51 | -1% | 794,200 |
| 2021/11/19 | 5,283 | 5,347 | 5,230 | 5,332 | +23 | +0.4% | 1,208,800 |
| 2021/11/18 | 5,339 | 5,353 | 5,232 | 5,309 | -60 | -1.1% | 1,183,000 |
| 2021/11/17 | 5,221 | 5,371 | 5,202 | 5,369 | +178 | +3.4% | 1,918,800 |
| 2021/11/16 | 5,197 | 5,279 | 5,172 | 5,191 | +17 | +0.3% | 1,290,800 |
| 2021/11/15 | 5,100 | 5,203 | 5,070 | 5,174 | +90 | +1.8% | 1,379,500 |
| 2021/11/12 | 5,107 | 5,210 | 5,013 | 5,084 | -124 | -2.4% | 2,477,600 |
| 2021/11/11 | 5,275 | 5,280 | 5,183 | 5,208 | -65 | -1.2% | 940,800 |
| 2021/11/10 | 5,324 | 5,370 | 5,234 | 5,273 | -103 | -1.9% | 1,202,800 |
| 2021/11/09 | 5,500 | 5,508 | 5,361 | 5,376 | -70 | -1.3% | 1,025,600 |
| 2021/11/08 | 5,450 | 5,520 | 5,422 | 5,446 | +29 | +0.5% | 946,100 |
| 2021/11/05 | 5,435 | 5,461 | 5,361 | 5,417 | -5 | -0.1% | 1,266,200 |
| 2021/11/04 | 5,347 | 5,422 | 5,317 | 5,422 | +175 | +3.3% | 1,590,500 |
| 2021/11/02 | 5,270 | 5,312 | 5,182 | 5,247 | +1 | ±0% | 1,064,600 |
| 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 |
801～
850
件表示中 / 3682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 | 166,100円 | +6.1% | - | 2.41% | 8.66倍 | 1.15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 | 174,900円 | -0.8% | +39.6% | 3.66% | 11.33倍 | 0.98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 | 1,277,000円 | +1.7% | +11.6% | 2.19% | 14.83倍 | 0.79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 | 250,900円 | +1.2% | -9.9% | 4.58% | 5.56倍 | 0.72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 | 1,994,500円 | +4.2% | -3.7% | 1.70% | 24.80倍 | 2.00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 |
市場注目の銘柄
チャート関連のコラム
