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 |
|---|---|---|---|---|---|---|---|
| 2020/07/29 | 3,515 | 3,528 | 3,407 | 3,411 | -174 | -4.9% | 2,565,800 |
| 2020/07/28 | 3,703 | 3,707 | 3,581 | 3,585 | -117 | -3.2% | 1,444,200 |
| 2020/07/27 | 3,620 | 3,712 | 3,578 | 3,702 | -29 | -0.8% | 1,265,100 |
| 2020/07/22 | 3,739 | 3,797 | 3,724 | 3,731 | +2 | +0.1% | 1,087,500 |
| 2020/07/21 | 3,788 | 3,792 | 3,707 | 3,729 | -31 | -0.8% | 1,986,000 |
| 2020/07/20 | 3,898 | 3,899 | 3,744 | 3,760 | -142 | -3.6% | 2,009,900 |
| 2020/07/17 | 3,944 | 3,997 | 3,901 | 3,902 | -63 | -1.6% | 1,045,200 |
| 2020/07/16 | 4,020 | 4,082 | 3,944 | 3,965 | +15 | +0.4% | 2,044,800 |
| 2020/07/15 | 3,880 | 4,017 | 3,880 | 3,950 | +155 | +4.1% | 2,454,800 |
| 2020/07/14 | 3,795 | 3,874 | 3,783 | 3,795 | -58 | -1.5% | 1,452,100 |
| 2020/07/13 | 3,715 | 3,874 | 3,705 | 3,853 | +201 | +5.5% | 1,782,900 |
| 2020/07/10 | 3,773 | 3,780 | 3,640 | 3,652 | -137 | -3.6% | 2,680,500 |
| 2020/07/09 | 3,785 | 3,814 | 3,750 | 3,789 | -5 | -0.1% | 1,428,900 |
| 2020/07/08 | 3,765 | 3,805 | 3,703 | 3,794 | -41 | -1.1% | 2,050,000 |
| 2020/07/07 | 3,731 | 3,840 | 3,681 | 3,835 | +64 | +1.7% | 2,154,700 |
| 2020/07/06 | 3,589 | 3,782 | 3,588 | 3,771 | +184 | +5.1% | 1,775,300 |
| 2020/07/03 | 3,604 | 3,612 | 3,523 | 3,587 | +6 | +0.2% | 1,154,100 |
| 2020/07/02 | 3,540 | 3,632 | 3,512 | 3,581 | +89 | +2.5% | 1,853,300 |
| 2020/07/01 | 3,603 | 3,615 | 3,477 | 3,492 | -165 | -4.5% | 2,150,900 |
| 2020/06/30 | 3,675 | 3,709 | 3,652 | 3,657 | +74 | +2.1% | 1,996,200 |
| 2020/06/29 | 3,732 | 3,743 | 3,580 | 3,583 | -204 | -5.4% | 1,888,600 |
| 2020/06/26 | 3,760 | 3,811 | 3,740 | 3,787 | +54 | +1.4% | 1,565,600 |
| 2020/06/25 | 3,728 | 3,743 | 3,706 | 3,733 | -86 | -2.3% | 2,094,300 |
| 2020/06/24 | 3,788 | 3,834 | 3,747 | 3,819 | +81 | +2.2% | 2,108,900 |
| 2020/06/23 | 3,610 | 3,741 | 3,594 | 3,738 | +121 | +3.3% | 1,894,700 |
| 2020/06/22 | 3,613 | 3,655 | 3,591 | 3,617 | -63 | -1.7% | 1,584,200 |
| 2020/06/19 | 3,697 | 3,699 | 3,613 | 3,680 | +13 | +0.4% | 1,967,400 |
| 2020/06/18 | 3,720 | 3,720 | 3,630 | 3,667 | -84 | -2.2% | 1,931,200 |
| 2020/06/17 | 3,805 | 3,815 | 3,701 | 3,751 | -121 | -3.1% | 2,159,900 |
| 2020/06/16 | 3,765 | 3,913 | 3,737 | 3,872 | +291 | +8.1% | 3,035,500 |
| 2020/06/15 | 3,834 | 3,850 | 3,570 | 3,581 | -278 | -7.2% | 2,392,900 |
| 2020/06/12 | 3,799 | 3,862 | 3,705 | 3,859 | -80 | -2% | 3,512,200 |
| 2020/06/11 | 4,045 | 4,072 | 3,935 | 3,939 | -216 | -5.2% | 3,158,200 |
| 2020/06/10 | 4,146 | 4,168 | 4,103 | 4,155 | -57 | -1.4% | 2,288,700 |
| 2020/06/09 | 4,200 | 4,220 | 4,121 | 4,212 | +46 | +1.1% | 1,890,100 |
| 2020/06/08 | 4,234 | 4,253 | 4,094 | 4,166 | +87 | +2.1% | 1,950,300 |
| 2020/06/05 | 3,965 | 4,088 | 3,922 | 4,079 | +111 | +2.8% | 1,530,500 |
| 2020/06/04 | 4,049 | 4,071 | 3,932 | 3,968 | -23 | -0.6% | 1,885,100 |
| 2020/06/03 | 3,900 | 4,036 | 3,892 | 3,991 | +181 | +4.8% | 2,655,600 |
| 2020/06/02 | 3,808 | 3,865 | 3,762 | 3,810 | +26 | +0.7% | 1,968,400 |
| 2020/06/01 | 3,757 | 3,827 | 3,735 | 3,784 | +38 | +1% | 1,819,800 |
| 2020/05/29 | 3,847 | 3,878 | 3,741 | 3,746 | -178 | -4.5% | 2,895,600 |
| 2020/05/28 | 3,780 | 3,934 | 3,751 | 3,924 | +189 | +5.1% | 3,366,900 |
| 2020/05/27 | 3,772 | 3,825 | 3,643 | 3,735 | -37 | -1% | 3,323,200 |
| 2020/05/26 | 3,580 | 3,860 | 3,579 | 3,772 | +233 | +6.6% | 2,816,400 |
| 2020/05/25 | 3,515 | 3,553 | 3,499 | 3,539 | +53 | +1.5% | 1,069,400 |
| 2020/05/22 | 3,549 | 3,573 | 3,486 | 3,486 | -68 | -1.9% | 968,600 |
| 2020/05/21 | 3,549 | 3,565 | 3,517 | 3,554 | +89 | +2.6% | 1,486,700 |
| 2020/05/20 | 3,518 | 3,553 | 3,464 | 3,465 | -57 | -1.6% | 1,809,400 |
| 2020/05/19 | 3,670 | 3,688 | 3,522 | 3,522 | -8 | -0.2% | 2,272,400 |
1201～
1250
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
