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 |
|---|---|---|---|---|---|---|---|
| 2020/12/23 | 4,840 | 4,865 | 4,748 | 4,815 | -135 | -2.7% | 2,860,900 |
| 2020/12/22 | 4,961 | 5,036 | 4,928 | 4,950 | -111 | -2.2% | 2,055,300 |
| 2020/12/21 | 5,232 | 5,232 | 5,055 | 5,061 | -121 | -2.3% | 1,614,900 |
| 2020/12/18 | 5,125 | 5,199 | 5,124 | 5,182 | +25 | +0.5% | 1,483,000 |
| 2020/12/17 | 5,235 | 5,235 | 5,151 | 5,157 | -115 | -2.2% | 1,367,800 |
| 2020/12/16 | 5,330 | 5,332 | 5,245 | 5,272 | +9 | +0.2% | 819,600 |
| 2020/12/15 | 5,219 | 5,278 | 5,174 | 5,263 | -27 | -0.5% | 988,100 |
| 2020/12/14 | 5,290 | 5,344 | 5,275 | 5,290 | -76 | -1.4% | 1,336,000 |
| 2020/12/11 | 5,255 | 5,370 | 5,227 | 5,366 | +98 | +1.9% | 2,001,700 |
| 2020/12/10 | 5,304 | 5,311 | 5,252 | 5,268 | -65 | -1.2% | 1,650,500 |
| 2020/12/09 | 5,324 | 5,370 | 5,245 | 5,333 | -6 | -0.1% | 2,281,700 |
| 2020/12/08 | 5,341 | 5,406 | 5,324 | 5,339 | -172 | -3.1% | 2,399,400 |
| 2020/12/07 | 5,544 | 5,580 | 5,491 | 5,511 | -89 | -1.6% | 994,100 |
| 2020/12/04 | 5,453 | 5,627 | 5,453 | 5,600 | +95 | +1.7% | 1,007,400 |
| 2020/12/03 | 5,394 | 5,510 | 5,394 | 5,505 | +48 | +0.9% | 1,239,600 |
| 2020/12/02 | 5,529 | 5,594 | 5,394 | 5,457 | -135 | -2.4% | 2,559,500 |
| 2020/12/01 | 5,649 | 5,768 | 5,526 | 5,592 | -12 | -0.2% | 1,954,500 |
| 2020/11/30 | 5,780 | 5,780 | 5,588 | 5,604 | -87 | -1.5% | 2,011,900 |
| 2020/11/27 | 5,725 | 5,736 | 5,635 | 5,691 | +1 | ±0% | 1,371,300 |
| 2020/11/26 | 5,598 | 5,710 | 5,585 | 5,690 | +42 | +0.7% | 1,034,300 |
| 2020/11/25 | 5,743 | 5,816 | 5,643 | 5,648 | +105 | +1.9% | 1,454,700 |
| 2020/11/24 | 5,508 | 5,610 | 5,492 | 5,543 | +98 | +1.8% | 1,650,500 |
| 2020/11/20 | 5,295 | 5,457 | 5,294 | 5,445 | +99 | +1.9% | 1,188,300 |
| 2020/11/19 | 5,301 | 5,364 | 5,289 | 5,346 | -33 | -0.6% | 1,362,500 |
| 2020/11/18 | 5,356 | 5,433 | 5,330 | 5,379 | -23 | -0.4% | 1,055,200 |
| 2020/11/17 | 5,512 | 5,520 | 5,384 | 5,402 | +4 | +0.1% | 1,656,300 |
| 2020/11/16 | 5,229 | 5,410 | 5,217 | 5,398 | +224 | +4.3% | 2,065,900 |
| 2020/11/13 | 5,222 | 5,222 | 5,087 | 5,174 | +35 | +0.7% | 1,501,400 |
| 2020/11/12 | 5,112 | 5,181 | 5,061 | 5,139 | +4 | +0.1% | 1,430,200 |
| 2020/11/11 | 5,131 | 5,163 | 5,078 | 5,135 | +98 | +1.9% | 1,734,700 |
| 2020/11/10 | 5,178 | 5,214 | 5,018 | 5,037 | +37 | +0.7% | 2,003,200 |
| 2020/11/09 | 5,053 | 5,061 | 4,958 | 5,000 | +17 | +0.3% | 1,606,800 |
| 2020/11/06 | 4,989 | 5,173 | 4,950 | 4,983 | +89 | +1.8% | 2,586,300 |
| 2020/11/05 | 4,671 | 4,923 | 4,643 | 4,894 | +228 | +4.9% | 2,695,400 |
| 2020/11/04 | 4,750 | 4,753 | 4,631 | 4,666 | +16 | +0.3% | 2,088,400 |
| 2020/11/02 | 4,512 | 4,670 | 4,510 | 4,650 | +193 | +4.3% | 1,983,500 |
| 2020/10/30 | 4,513 | 4,517 | 4,441 | 4,457 | -29 | -0.6% | 1,124,700 |
| 2020/10/29 | 4,372 | 4,496 | 4,372 | 4,486 | +61 | +1.4% | 1,080,900 |
| 2020/10/28 | 4,480 | 4,487 | 4,405 | 4,425 | -145 | -3.2% | 1,372,400 |
| 2020/10/27 | 4,590 | 4,591 | 4,544 | 4,570 | -51 | -1.1% | 895,400 |
| 2020/10/26 | 4,586 | 4,623 | 4,560 | 4,621 | -11 | -0.2% | 929,500 |
| 2020/10/23 | 4,659 | 4,684 | 4,591 | 4,632 | +4 | +0.1% | 1,057,800 |
| 2020/10/22 | 4,670 | 4,676 | 4,562 | 4,628 | -42 | -0.9% | 1,050,400 |
| 2020/10/21 | 4,672 | 4,698 | 4,630 | 4,670 | +35 | +0.8% | 1,060,300 |
| 2020/10/20 | 4,616 | 4,648 | 4,602 | 4,635 | +2 | ±0% | 755,900 |
| 2020/10/19 | 4,643 | 4,679 | 4,613 | 4,633 | +20 | +0.4% | 764,900 |
| 2020/10/16 | 4,642 | 4,660 | 4,591 | 4,613 | -68 | -1.5% | 754,100 |
| 2020/10/15 | 4,691 | 4,739 | 4,665 | 4,681 | -20 | -0.4% | 893,500 |
| 2020/10/14 | 4,707 | 4,723 | 4,657 | 4,701 | -31 | -0.7% | 1,193,000 |
| 2020/10/13 | 4,869 | 4,869 | 4,729 | 4,732 | -120 | -2.5% | 1,814,500 |
1101～
1150
件表示中 / 3727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 | 170,100円 | +4.7% | -20.6% | 2.65% | 10.26倍 | 1.11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 | 190,000円 | -1.6% | +28.5% | 3.37% | 10.22倍 | 1.06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 | 1,632,000円 | -2.1% | -11.8% | 0.00% | 20.43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 |
| シマノ | 2,052,500円 | +4.2% | -10.6% | 1.65% | 28.20倍 | 2.04倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| ＳＵＢＡＲＵ | 245,500円 | -1.8% | -13.0% | 4.68% | 6.65倍 | 0.66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
