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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 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 |
| 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 |
851～
900
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
