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 |
|---|---|---|---|---|---|---|---|
| 2021/04/30 | 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 |
| 2021/03/23 | 4,681 | 4,805 | 4,681 | 4,750 | +70 | +1.5% | 1,761,600 |
| 2021/03/22 | 4,755 | 4,787 | 4,676 | 4,680 | -141 | -2.9% | 1,625,700 |
| 2021/03/19 | 4,723 | 4,865 | 4,720 | 4,821 | +36 | +0.8% | 3,628,900 |
| 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 |
1051～
1100
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
