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 |
|---|---|---|---|---|---|---|---|
| 2019/11/22 | 4,885 | 4,902 | 4,837 | 4,837 | -104 | -2.1% | 1,175,800 |
| 2019/11/21 | 4,908 | 4,952 | 4,877 | 4,941 | -5 | -0.1% | 1,260,900 |
| 2019/11/20 | 4,928 | 4,988 | 4,916 | 4,946 | ±0 | ±0% | 1,160,300 |
| 2019/11/19 | 4,952 | 4,977 | 4,925 | 4,946 | +12 | +0.2% | 1,171,700 |
| 2019/11/18 | 4,927 | 4,964 | 4,896 | 4,934 | -13 | -0.3% | 1,186,500 |
| 2019/11/15 | 5,008 | 5,032 | 4,947 | 4,947 | -56 | -1.1% | 1,710,700 |
| 2019/11/14 | 5,077 | 5,083 | 4,986 | 5,003 | -69 | -1.4% | 1,145,200 |
| 2019/11/13 | 5,039 | 5,099 | 5,021 | 5,072 | +36 | +0.7% | 1,202,800 |
| 2019/11/12 | 5,015 | 5,064 | 4,999 | 5,036 | +21 | +0.4% | 1,267,400 |
| 2019/11/11 | 5,054 | 5,079 | 4,985 | 5,015 | -37 | -0.7% | 1,794,300 |
| 2019/11/08 | 5,183 | 5,184 | 5,018 | 5,052 | -112 | -2.2% | 2,965,600 |
| 2019/11/07 | 5,184 | 5,203 | 5,116 | 5,164 | +7 | +0.1% | 1,670,600 |
| 2019/11/06 | 5,264 | 5,305 | 5,135 | 5,157 | -190 | -3.6% | 3,450,800 |
| 2019/11/05 | 5,308 | 5,378 | 5,257 | 5,347 | +76 | +1.4% | 2,438,900 |
| 2019/11/01 | 5,115 | 5,278 | 5,099 | 5,271 | +134 | +2.6% | 1,748,700 |
| 2019/10/31 | 5,100 | 5,158 | 5,090 | 5,137 | -1 | ±0% | 2,063,700 |
| 2019/10/30 | 5,109 | 5,152 | 5,063 | 5,138 | +32 | +0.6% | 3,917,800 |
| 2019/10/29 | 5,094 | 5,121 | 5,047 | 5,106 | +53 | +1% | 2,112,100 |
| 2019/10/28 | 5,027 | 5,056 | 5,006 | 5,053 | +41 | +0.8% | 1,338,500 |
| 2019/10/25 | 4,983 | 5,038 | 4,965 | 5,012 | +29 | +0.6% | 1,434,100 |
| 2019/10/24 | 4,959 | 5,008 | 4,959 | 4,983 | +48 | +1% | 1,484,700 |
| 2019/10/23 | 4,993 | 5,012 | 4,921 | 4,935 | +1 | ±0% | 1,859,500 |
| 2019/10/21 | 4,902 | 4,945 | 4,892 | 4,934 | +20 | +0.4% | 1,450,800 |
| 2019/10/18 | 4,880 | 4,935 | 4,875 | 4,914 | +34 | +0.7% | 1,840,200 |
| 2019/10/17 | 4,838 | 4,903 | 4,802 | 4,880 | +73 | +1.5% | 3,211,000 |
| 2019/10/16 | 4,845 | 4,872 | 4,758 | 4,807 | +57 | +1.2% | 2,410,100 |
| 2019/10/15 | 4,660 | 4,779 | 4,643 | 4,750 | +201 | +4.4% | 4,100,900 |
| 2019/10/11 | 4,437 | 4,609 | 4,434 | 4,549 | +159 | +3.6% | 4,063,700 |
| 2019/10/10 | 4,349 | 4,398 | 4,308 | 4,390 | +35 | +0.8% | 1,095,800 |
| 2019/10/09 | 4,351 | 4,459 | 4,346 | 4,355 | -63 | -1.4% | 1,771,900 |
| 2019/10/08 | 4,405 | 4,461 | 4,402 | 4,418 | +23 | +0.5% | 1,808,100 |
| 2019/10/07 | 4,405 | 4,437 | 4,368 | 4,395 | -14 | -0.3% | 1,178,600 |
| 2019/10/04 | 4,384 | 4,432 | 4,363 | 4,409 | +6 | +0.1% | 1,466,900 |
| 2019/10/03 | 4,456 | 4,490 | 4,376 | 4,403 | -182 | -4% | 2,428,400 |
| 2019/10/02 | 4,477 | 4,586 | 4,475 | 4,585 | +63 | +1.4% | 2,032,200 |
| 2019/10/01 | 4,573 | 4,592 | 4,483 | 4,522 | -65 | -1.4% | 1,820,900 |
| 2019/09/30 | 4,587 | 4,642 | 4,564 | 4,587 | -1 | ±0% | 2,415,200 |
| 2019/09/27 | 4,539 | 4,606 | 4,526 | 4,588 | +30 | +0.7% | 2,216,200 |
| 2019/09/26 | 4,564 | 4,574 | 4,490 | 4,558 | +64 | +1.4% | 2,211,000 |
| 2019/09/25 | 4,687 | 4,692 | 4,483 | 4,494 | -158 | -3.4% | 3,077,200 |
| 2019/09/24 | 4,675 | 4,702 | 4,605 | 4,652 | +187 | +4.2% | 6,112,200 |
| 2019/09/20 | 4,345 | 4,506 | 4,264 | 4,465 | +160 | +3.7% | 4,143,000 |
| 2019/09/19 | 4,303 | 4,402 | 4,303 | 4,305 | +5 | +0.1% | 1,517,700 |
| 2019/09/18 | 4,310 | 4,330 | 4,282 | 4,300 | -14 | -0.3% | 939,800 |
| 2019/09/17 | 4,332 | 4,345 | 4,292 | 4,314 | -47 | -1.1% | 1,797,800 |
| 2019/09/13 | 4,374 | 4,387 | 4,291 | 4,361 | +10 | +0.2% | 2,375,300 |
| 2019/09/12 | 4,340 | 4,382 | 4,320 | 4,351 | +21 | +0.5% | 2,023,700 |
| 2019/09/11 | 4,271 | 4,350 | 4,268 | 4,330 | +109 | +2.6% | 2,710,800 |
| 2019/09/10 | 4,231 | 4,251 | 4,195 | 4,221 | +56 | +1.3% | 1,581,400 |
| 2019/09/09 | 4,221 | 4,230 | 4,149 | 4,165 | -31 | -0.7% | 1,412,900 |
1401～
1450
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
