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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,910 | 4,919 | 4,772 | 4,832 | -38 | -0.8% | 1,088,500 |
| 2021/06/04 | 4,875 | 4,903 | 4,808 | 4,870 | +1 | ±0% | 985,600 |
| 2021/06/03 | 4,870 | 4,939 | 4,852 | 4,869 | +4 | +0.1% | 1,806,800 |
| 2021/06/02 | 4,880 | 4,886 | 4,810 | 4,865 | +20 | +0.4% | 1,595,500 |
| 2021/06/01 | 4,783 | 4,873 | 4,751 | 4,845 | +102 | +2.2% | 1,259,000 |
| 2021/05/31 | 4,766 | 4,792 | 4,707 | 4,743 | -82 | -1.7% | 1,065,500 |
| 2021/05/28 | 4,785 | 4,845 | 4,738 | 4,825 | +100 | +2.1% | 2,037,200 |
| 2021/05/27 | 4,710 | 4,736 | 4,680 | 4,725 | +48 | +1% | 1,734,800 |
| 2021/05/26 | 4,584 | 4,701 | 4,584 | 4,677 | +67 | +1.5% | 1,339,900 |
| 2021/05/25 | 4,575 | 4,650 | 4,552 | 4,610 | +22 | +0.5% | 1,010,200 |
| 2021/05/24 | 4,620 | 4,689 | 4,576 | 4,588 | -55 | -1.2% | 1,218,500 |
| 2021/05/21 | 4,510 | 4,668 | 4,488 | 4,643 | +115 | +2.5% | 2,329,100 |
| 2021/05/20 | 4,482 | 4,556 | 4,447 | 4,528 | +37 | +0.8% | 1,353,300 |
| 2021/05/19 | 4,340 | 4,500 | 4,332 | 4,491 | +88 | +2% | 2,179,500 |
| 2021/05/18 | 4,362 | 4,435 | 4,356 | 4,403 | +42 | +1% | 1,917,400 |
| 2021/05/17 | 4,250 | 4,397 | 4,246 | 4,361 | +111 | +2.6% | 2,331,400 |
| 2021/05/14 | 4,104 | 4,269 | 4,054 | 4,250 | +126 | +3.1% | 3,288,400 |
| 2021/05/13 | 4,187 | 4,210 | 4,087 | 4,124 | -77 | -1.8% | 1,461,800 |
| 2021/05/12 | 4,125 | 4,250 | 4,103 | 4,201 | +91 | +2.2% | 1,963,900 |
| 2021/05/11 | 4,242 | 4,243 | 4,091 | 4,110 | -187 | -4.4% | 2,139,600 |
| 2021/05/10 | 4,340 | 4,370 | 4,295 | 4,297 | -43 | -1% | 1,393,300 |
| 2021/05/07 | 4,345 | 4,365 | 4,313 | 4,340 | +28 | +0.6% | 1,623,200 |
| 2021/05/06 | 4,287 | 4,344 | 4,256 | 4,312 | +165 | +4% | 2,272,000 |
| 2021/04/30 | 4,250 | 4,272 | 4,136 | 4,147 | -157 | -3.6% | 2,087,000 |
| 2021/04/28 | 4,296 | 4,329 | 4,279 | 4,304 | -4 | -0.1% | 1,309,400 |
| 2021/04/27 | 4,295 | 4,344 | 4,286 | 4,308 | -8 | -0.2% | 1,566,500 |
| 2021/04/26 | 4,352 | 4,377 | 4,283 | 4,316 | -24 | -0.6% | 1,510,000 |
| 2021/04/23 | 4,301 | 4,378 | 4,270 | 4,340 | -62 | -1.4% | 1,528,100 |
| 2021/04/22 | 4,415 | 4,431 | 4,356 | 4,402 | +27 | +0.6% | 1,915,300 |
| 2021/04/21 | 4,450 | 4,461 | 4,326 | 4,375 | -191 | -4.2% | 2,182,000 |
| 2021/04/20 | 4,625 | 4,628 | 4,545 | 4,566 | -103 | -2.2% | 1,534,300 |
| 2021/04/19 | 4,701 | 4,740 | 4,668 | 4,669 | -45 | -1% | 1,096,800 |
| 2021/04/16 | 4,710 | 4,741 | 4,685 | 4,714 | +14 | +0.3% | 964,100 |
| 2021/04/15 | 4,690 | 4,748 | 4,668 | 4,700 | +24 | +0.5% | 1,106,500 |
| 2021/04/14 | 4,700 | 4,707 | 4,650 | 4,676 | -28 | -0.6% | 1,351,600 |
| 2021/04/13 | 4,707 | 4,763 | 4,702 | 4,704 | -1 | ±0% | 958,400 |
| 2021/04/12 | 4,801 | 4,826 | 4,704 | 4,705 | -92 | -1.9% | 1,121,100 |
| 2021/04/09 | 4,838 | 4,868 | 4,796 | 4,797 | +23 | +0.5% | 1,347,300 |
| 2021/04/08 | 4,858 | 4,858 | 4,724 | 4,774 | -76 | -1.6% | 1,619,500 |
| 2021/04/07 | 4,843 | 4,875 | 4,783 | 4,850 | +77 | +1.6% | 1,366,600 |
| 2021/04/06 | 5,053 | 5,057 | 4,767 | 4,773 | -268 | -5.3% | 2,779,600 |
| 2021/04/05 | 5,159 | 5,213 | 5,041 | 5,041 | -149 | -2.9% | 1,845,600 |
| 2021/04/02 | 5,099 | 5,195 | 5,086 | 5,190 | +156 | +3.1% | 1,275,700 |
| 2021/04/01 | 5,101 | 5,138 | 4,990 | 5,034 | +9 | +0.2% | 1,677,800 |
| 2021/03/31 | 5,030 | 5,093 | 4,996 | 5,025 | +26 | +0.5% | 1,589,000 |
| 2021/03/30 | 4,958 | 5,007 | 4,912 | 4,999 | +31 | +0.6% | 1,333,400 |
| 2021/03/29 | 4,909 | 4,986 | 4,902 | 4,968 | +107 | +2.2% | 2,036,100 |
| 2021/03/26 | 4,848 | 4,949 | 4,836 | 4,861 | +101 | +2.1% | 1,374,100 |
| 2021/03/25 | 4,670 | 4,786 | 4,670 | 4,760 | +67 | +1.4% | 1,266,000 |
| 2021/03/24 | 4,713 | 4,785 | 4,684 | 4,693 | -57 | -1.2% | 1,330,100 |
851～
900
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
