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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,495 | 1,547 | 1,490 | 1,545 | -27.5 | -1.7% | 4,399,500 |
| 2024/09/06 | 1,580 | 1,590 | 1,562.5 | 1,572.5 | -22 | -1.4% | 3,499,300 |
| 2024/09/05 | 1,594 | 1,633 | 1,570.5 | 1,594.5 | -6 | -0.4% | 4,777,100 |
| 2024/09/04 | 1,605 | 1,624 | 1,590.5 | 1,600.5 | -70.5 | -4.2% | 6,163,900 |
| 2024/09/03 | 1,675 | 1,689 | 1,668.5 | 1,671 | -11 | -0.7% | 3,002,600 |
| 2024/09/02 | 1,710 | 1,725 | 1,670 | 1,682 | -11.5 | -0.7% | 3,358,100 |
| 2024/08/30 | 1,671.5 | 1,701 | 1,667 | 1,693.5 | +5 | +0.3% | 5,300,500 |
| 2024/08/29 | 1,705.5 | 1,707.5 | 1,677.5 | 1,688.5 | +9 | +0.5% | 2,855,100 |
| 2024/08/28 | 1,674.5 | 1,687.5 | 1,668.5 | 1,679.5 | +5.5 | +0.3% | 2,679,100 |
| 2024/08/27 | 1,640 | 1,682 | 1,633 | 1,674 | +48.5 | +3% | 3,837,600 |
| 2024/08/26 | 1,625 | 1,639 | 1,610 | 1,625.5 | -57.5 | -3.4% | 4,905,000 |
| 2024/08/23 | 1,688.5 | 1,698 | 1,668 | 1,683 | +10 | +0.6% | 2,978,000 |
| 2024/08/22 | 1,656.5 | 1,678.5 | 1,650.5 | 1,673 | -23.5 | -1.4% | 3,633,700 |
| 2024/08/21 | 1,687 | 1,705.5 | 1,676.5 | 1,696.5 | -15 | -0.9% | 3,530,300 |
| 2024/08/20 | 1,713.5 | 1,723 | 1,690 | 1,711.5 | +25 | +1.5% | 3,859,200 |
| 2024/08/19 | 1,720 | 1,729.5 | 1,674.5 | 1,686.5 | -55 | -3.2% | 5,983,000 |
| 2024/08/16 | 1,772 | 1,783.5 | 1,718.5 | 1,741.5 | +36.5 | +2.1% | 5,001,000 |
| 2024/08/15 | 1,676 | 1,709 | 1,662.5 | 1,705 | +44 | +2.6% | 3,410,600 |
| 2024/08/14 | 1,668 | 1,680 | 1,635.5 | 1,661 | -9 | -0.5% | 6,959,900 |
| 2024/08/13 | 1,660 | 1,677.5 | 1,628.5 | 1,670 | +44 | +2.7% | 6,014,900 |
| 2024/08/09 | 1,653.5 | 1,659.5 | 1,602 | 1,626 | +5 | +0.3% | 9,087,000 |
| 2024/08/08 | 1,565 | 1,644.5 | 1,554 | 1,621 | +31 | +1.9% | 8,820,700 |
| 2024/08/07 | 1,508.5 | 1,623 | 1,460 | 1,590 | +14.5 | +0.9% | 13,443,400 |
| 2024/08/06 | 1,553 | 1,600 | 1,480.5 | 1,575.5 | +229 | +17% | 12,888,300 |
| 2024/08/05 | 1,480.5 | 1,528.5 | 1,300 | 1,346.5 | -269.5 | -16.7% | 11,304,100 |
| 2024/08/02 | 1,634.5 | 1,649 | 1,596.5 | 1,616 | -138.5 | -7.9% | 10,052,200 |
| 2024/08/01 | 1,724 | 1,766 | 1,715 | 1,754.5 | -5 | -0.3% | 9,611,700 |
| 2024/07/31 | 1,718 | 1,766.5 | 1,704.5 | 1,759.5 | +1.5 | +0.1% | 5,660,300 |
| 2024/07/30 | 1,740 | 1,766 | 1,732 | 1,758 | +5.5 | +0.3% | 4,804,600 |
| 2024/07/29 | 1,720.5 | 1,767 | 1,710.5 | 1,752.5 | +66 | +3.9% | 6,467,500 |
| 2024/07/26 | 1,680 | 1,706.5 | 1,669.5 | 1,686.5 | -14.5 | -0.9% | 5,906,400 |
| 2024/07/25 | 1,720 | 1,750.5 | 1,701 | 1,701 | -77.5 | -4.4% | 6,686,500 |
| 2024/07/24 | 1,815 | 1,820 | 1,775 | 1,778.5 | -55.5 | -3% | 4,549,400 |
| 2024/07/23 | 1,852.5 | 1,859.5 | 1,830 | 1,834 | +3.5 | +0.2% | 3,435,200 |
| 2024/07/22 | 1,826.5 | 1,852 | 1,820.5 | 1,830.5 | -3 | -0.2% | 2,893,100 |
| 2024/07/19 | 1,836 | 1,842.5 | 1,818.5 | 1,833.5 | +0.5 | ±0% | 3,620,600 |
| 2024/07/18 | 1,842.5 | 1,861 | 1,833 | 1,833 | -67.5 | -3.6% | 5,944,700 |
| 2024/07/17 | 1,903.5 | 1,917 | 1,889.5 | 1,900.5 | +7.5 | +0.4% | 4,139,300 |
| 2024/07/16 | 1,886 | 1,906 | 1,874 | 1,893 | +12.5 | +0.7% | 3,894,100 |
| 2024/07/12 | 1,935.5 | 1,936 | 1,874 | 1,880.5 | -73.5 | -3.8% | 7,684,400 |
| 2024/07/11 | 1,940 | 1,973 | 1,931.5 | 1,954 | +34.5 | +1.8% | 6,592,000 |
| 2024/07/10 | 1,878 | 1,924.5 | 1,863.5 | 1,919.5 | +78.5 | +4.3% | 11,278,500 |
| 2024/07/09 | 1,762.5 | 1,857 | 1,748 | 1,841 | +61 | +3.4% | 13,400,400 |
| 2024/07/08 | 1,800 | 1,803 | 1,779 | 1,780 | -17 | -0.9% | 5,042,900 |
| 2024/07/05 | 1,840 | 1,840 | 1,792 | 1,797 | -16 | -0.9% | 6,198,100 |
| 2024/07/04 | 1,799 | 1,821 | 1,785.5 | 1,813 | +35 | +2% | 5,126,200 |
| 2024/07/03 | 1,806 | 1,809.5 | 1,769 | 1,778 | -42 | -2.3% | 10,080,500 |
| 2024/07/02 | 1,817.5 | 1,832 | 1,796 | 1,820 | -13.5 | -0.7% | 7,115,000 |
| 2024/07/01 | 1,877 | 1,911 | 1,831 | 1,833.5 | -17.5 | -0.9% | 9,812,600 |
| 2024/06/28 | 1,825.5 | 1,852 | 1,818.5 | 1,851 | +47.5 | +2.6% | 7,561,500 |
51～
100
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
