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 |
|---|---|---|---|---|---|---|---|
| 2021/03/18 | 4,832 | 4,840 | 4,746 | 4,785 | -44 | -0.9% | 2,261,100 |
| 2021/03/17 | 4,792 | 4,847 | 4,771 | 4,829 | +16 | +0.3% | 1,185,100 |
| 2021/03/16 | 4,835 | 4,856 | 4,797 | 4,813 | -61 | -1.3% | 1,352,800 |
| 2021/03/15 | 4,900 | 4,937 | 4,863 | 4,874 | -26 | -0.5% | 1,334,100 |
| 2021/03/12 | 4,815 | 4,923 | 4,804 | 4,900 | +128 | +2.7% | 2,584,200 |
| 2021/03/11 | 4,682 | 4,801 | 4,682 | 4,772 | +6 | +0.1% | 1,495,500 |
| 2021/03/10 | 4,814 | 4,849 | 4,751 | 4,766 | -112 | -2.3% | 1,758,500 |
| 2021/03/09 | 4,774 | 4,878 | 4,716 | 4,878 | +235 | +5.1% | 1,899,100 |
| 2021/03/08 | 4,779 | 4,802 | 4,610 | 4,643 | -70 | -1.5% | 1,402,000 |
| 2021/03/05 | 4,665 | 4,718 | 4,584 | 4,713 | +62 | +1.3% | 1,296,600 |
| 2021/03/04 | 4,774 | 4,821 | 4,605 | 4,651 | -86 | -1.8% | 1,419,200 |
| 2021/03/03 | 4,761 | 4,788 | 4,703 | 4,737 | +34 | +0.7% | 1,387,200 |
| 2021/03/02 | 4,800 | 4,814 | 4,668 | 4,703 | -83 | -1.7% | 1,840,100 |
| 2021/03/01 | 4,669 | 4,794 | 4,620 | 4,786 | +187 | +4.1% | 1,840,200 |
| 2021/02/26 | 4,791 | 4,815 | 4,591 | 4,599 | -206 | -4.3% | 2,737,600 |
| 2021/02/25 | 4,815 | 4,887 | 4,752 | 4,805 | -164 | -3.3% | 2,766,900 |
| 2021/02/24 | 4,936 | 5,052 | 4,918 | 4,969 | +51 | +1% | 1,658,200 |
| 2021/02/22 | 4,994 | 5,029 | 4,918 | 4,918 | -33 | -0.7% | 1,009,200 |
| 2021/02/19 | 4,980 | 5,010 | 4,909 | 4,951 | -72 | -1.4% | 1,093,600 |
| 2021/02/18 | 5,213 | 5,248 | 5,016 | 5,023 | -167 | -3.2% | 1,489,200 |
| 2021/02/17 | 5,174 | 5,198 | 5,069 | 5,190 | +78 | +1.5% | 1,456,900 |
| 2021/02/16 | 4,989 | 5,150 | 4,988 | 5,112 | +152 | +3.1% | 1,769,100 |
| 2021/02/15 | 4,944 | 4,982 | 4,914 | 4,960 | +54 | +1.1% | 1,345,900 |
| 2021/02/12 | 4,942 | 4,945 | 4,875 | 4,906 | -34 | -0.7% | 1,732,500 |
| 2021/02/10 | 4,878 | 5,046 | 4,865 | 4,940 | +25 | +0.5% | 1,703,900 |
| 2021/02/09 | 5,000 | 5,003 | 4,843 | 4,915 | -63 | -1.3% | 2,171,700 |
| 2021/02/08 | 5,111 | 5,137 | 4,910 | 4,978 | -132 | -2.6% | 2,457,800 |
| 2021/02/05 | 5,113 | 5,209 | 5,058 | 5,110 | +87 | +1.7% | 1,565,000 |
| 2021/02/04 | 5,087 | 5,125 | 4,993 | 5,023 | +50 | +1% | 1,267,100 |
| 2021/02/03 | 4,966 | 5,069 | 4,909 | 4,973 | +56 | +1.1% | 1,264,200 |
| 2021/02/02 | 4,822 | 4,924 | 4,813 | 4,917 | +53 | +1.1% | 1,142,200 |
| 2021/02/01 | 4,776 | 4,890 | 4,732 | 4,864 | +156 | +3.3% | 1,240,600 |
| 2021/01/29 | 4,810 | 4,902 | 4,698 | 4,708 | -262 | -5.3% | 2,534,900 |
| 2021/01/28 | 4,874 | 5,027 | 4,856 | 4,970 | -55 | -1.1% | 1,797,000 |
| 2021/01/27 | 5,009 | 5,041 | 4,967 | 5,025 | +26 | +0.5% | 1,435,200 |
| 2021/01/26 | 5,040 | 5,067 | 4,975 | 4,999 | -138 | -2.7% | 1,627,800 |
| 2021/01/25 | 5,117 | 5,146 | 5,054 | 5,137 | +39 | +0.8% | 691,200 |
| 2021/01/22 | 5,070 | 5,118 | 5,040 | 5,098 | -65 | -1.3% | 891,100 |
| 2021/01/21 | 5,201 | 5,268 | 5,153 | 5,163 | -72 | -1.4% | 1,192,500 |
| 2021/01/20 | 5,261 | 5,297 | 5,205 | 5,235 | +4 | +0.1% | 1,124,500 |
| 2021/01/19 | 5,080 | 5,255 | 5,071 | 5,231 | +196 | +3.9% | 1,160,500 |
| 2021/01/18 | 5,076 | 5,096 | 5,026 | 5,035 | -97 | -1.9% | 632,000 |
| 2021/01/15 | 5,242 | 5,245 | 5,111 | 5,132 | -88 | -1.7% | 1,466,800 |
| 2021/01/14 | 5,198 | 5,286 | 5,162 | 5,220 | +16 | +0.3% | 1,035,500 |
| 2021/01/13 | 5,350 | 5,363 | 5,197 | 5,204 | -112 | -2.1% | 1,545,900 |
| 2021/01/12 | 5,202 | 5,335 | 5,162 | 5,316 | +176 | +3.4% | 2,335,100 |
| 2021/01/08 | 5,099 | 5,141 | 5,002 | 5,140 | +119 | +2.4% | 2,088,100 |
| 2021/01/07 | 5,007 | 5,104 | 4,965 | 5,021 | +154 | +3.2% | 1,759,100 |
| 2021/01/06 | 4,791 | 4,896 | 4,791 | 4,867 | +38 | +0.8% | 1,491,700 |
| 2021/01/05 | 4,844 | 4,867 | 4,752 | 4,829 | -71 | -1.4% | 1,558,100 |
1001～
1050
件表示中 / 3683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 | 167,200円 | +6.1% | - | 2.39% | 8.72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 | 175,900円 | -0.8% | +39.6% | 3.64% | 11.39倍 | 0.99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 | 1,280,000円 | +1.7% | +11.6% | 2.19% | 14.87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 | 252,000円 | +1.2% | -9.9% | 4.56% | 5.58倍 | 0.73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 | 2,011,000円 | +4.2% | -3.7% | 1.69% | 25.00倍 | 2.01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
