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 |
|---|---|---|---|---|---|---|---|
| 2021/12/10 | 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 |
| 2021/10/26 | 5,139 | 5,191 | 5,129 | 5,147 | +96 | +1.9% | 1,474,500 |
| 2021/10/25 | 5,024 | 5,103 | 5,004 | 5,051 | -59 | -1.2% | 1,487,900 |
| 2021/10/22 | 5,109 | 5,140 | 5,072 | 5,110 | -13 | -0.3% | 1,104,900 |
| 2021/10/21 | 5,255 | 5,285 | 5,111 | 5,123 | -127 | -2.4% | 1,003,700 |
| 2021/10/20 | 5,317 | 5,329 | 5,240 | 5,250 | +11 | +0.2% | 1,119,900 |
| 2021/10/19 | 5,295 | 5,315 | 5,221 | 5,239 | -35 | -0.7% | 1,034,700 |
| 2021/10/18 | 5,249 | 5,316 | 5,242 | 5,274 | +125 | +2.4% | 1,681,200 |
| 2021/10/15 | 5,094 | 5,160 | 5,094 | 5,149 | +112 | +2.2% | 1,010,100 |
| 2021/10/14 | 5,056 | 5,098 | 4,980 | 5,037 | -26 | -0.5% | 1,053,900 |
| 2021/10/13 | 5,010 | 5,097 | 5,010 | 5,063 | +52 | +1% | 1,128,800 |
| 2021/10/12 | 4,981 | 5,043 | 4,979 | 5,011 | +33 | +0.7% | 1,302,500 |
| 2021/10/11 | 4,844 | 4,982 | 4,830 | 4,978 | +153 | +3.2% | 968,100 |
| 2021/10/08 | 4,848 | 4,939 | 4,819 | 4,825 | +117 | +2.5% | 2,056,700 |
| 2021/10/07 | 4,602 | 4,725 | 4,601 | 4,708 | +36 | +0.8% | 1,610,700 |
| 2021/10/06 | 4,745 | 4,773 | 4,616 | 4,672 | -85 | -1.8% | 1,538,800 |
| 2021/10/05 | 4,716 | 4,789 | 4,685 | 4,757 | -56 | -1.2% | 1,138,300 |
| 2021/10/04 | 4,853 | 4,910 | 4,791 | 4,813 | -8 | -0.2% | 976,000 |
| 2021/10/01 | 4,945 | 4,947 | 4,795 | 4,821 | -174 | -3.5% | 1,390,900 |
| 2021/09/30 | 5,167 | 5,170 | 4,992 | 4,995 | -170 | -3.3% | 1,859,100 |
901～
950
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
