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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 6,515 | 6,704 | 6,501 | 6,517 | +50 | +0.8% | 3,176,700 |
| 2024/01/17 | 6,540 | 6,543 | 6,431 | 6,467 | -13 | -0.2% | 3,121,300 |
| 2024/01/16 | 6,439 | 6,525 | 6,403 | 6,480 | +11 | +0.2% | 2,097,500 |
| 2024/01/15 | 6,478 | 6,505 | 6,432 | 6,469 | +16 | +0.2% | 1,856,900 |
| 2024/01/12 | 6,495 | 6,543 | 6,371 | 6,453 | +83 | +1.3% | 3,230,100 |
| 2024/01/11 | 6,290 | 6,416 | 6,286 | 6,370 | +237 | +3.9% | 3,324,100 |
| 2024/01/10 | 6,044 | 6,149 | 6,032 | 6,133 | +74 | +1.2% | 2,214,200 |
| 2024/01/09 | 6,158 | 6,224 | 6,018 | 6,059 | +4 | +0.1% | 2,385,900 |
| 2024/01/05 | 5,928 | 6,135 | 5,928 | 6,055 | +107 | +1.8% | 2,810,500 |
| 2024/01/04 | 6,033 | 6,041 | 5,905 | 5,948 | -85 | -1.4% | 2,826,500 |
| 2023/12/29 | 5,997 | 6,085 | 5,981 | 6,033 | +5 | +0.1% | 1,627,900 |
| 2023/12/28 | 5,957 | 6,055 | 5,933 | 6,028 | +99 | +1.7% | 1,520,900 |
| 2023/12/27 | 5,925 | 5,975 | 5,877 | 5,929 | +4 | +0.1% | 1,554,300 |
| 2023/12/26 | 6,000 | 6,010 | 5,861 | 5,925 | -58 | -1% | 2,011,200 |
| 2023/12/25 | 6,232 | 6,320 | 5,981 | 5,983 | -117 | -1.9% | 3,992,500 |
| 2023/12/22 | 6,000 | 6,112 | 5,936 | 6,100 | +204 | +3.5% | 4,187,900 |
| 2023/12/21 | 5,873 | 5,978 | 5,830 | 5,896 | +123 | +2.1% | 5,660,300 |
| 2023/12/20 | 5,693 | 5,802 | 5,653 | 5,773 | +174 | +3.1% | 2,463,700 |
| 2023/12/19 | 5,564 | 5,660 | 5,509 | 5,599 | +23 | +0.4% | 1,184,700 |
| 2023/12/18 | 5,538 | 5,576 | 5,473 | 5,576 | +11 | +0.2% | 1,133,900 |
| 2023/12/15 | 5,520 | 5,587 | 5,503 | 5,565 | +104 | +1.9% | 1,837,700 |
| 2023/12/14 | 5,582 | 5,600 | 5,436 | 5,461 | -221 | -3.9% | 2,308,100 |
| 2023/12/13 | 5,600 | 5,696 | 5,545 | 5,682 | +43 | +0.8% | 1,935,900 |
| 2023/12/12 | 5,800 | 5,818 | 5,638 | 5,639 | -103 | -1.8% | 1,759,600 |
| 2023/12/11 | 5,724 | 5,782 | 5,708 | 5,742 | -2 | ±0% | 1,491,400 |
| 2023/12/08 | 5,732 | 5,769 | 5,679 | 5,744 | -147 | -2.5% | 2,316,600 |
| 2023/12/07 | 5,930 | 5,960 | 5,870 | 5,891 | -65 | -1.1% | 1,044,100 |
| 2023/12/06 | 5,847 | 5,963 | 5,826 | 5,956 | +137 | +2.4% | 1,332,000 |
| 2023/12/05 | 5,830 | 5,873 | 5,801 | 5,819 | -45 | -0.8% | 1,679,300 |
| 2023/12/04 | 6,010 | 6,020 | 5,830 | 5,864 | -194 | -3.2% | 2,007,300 |
| 2023/12/01 | 6,059 | 6,091 | 6,032 | 6,058 | +37 | +0.6% | 999,800 |
| 2023/11/30 | 6,026 | 6,060 | 5,980 | 6,021 | -6 | -0.1% | 1,703,800 |
| 2023/11/29 | 6,077 | 6,095 | 5,945 | 6,027 | -99 | -1.6% | 1,768,600 |
| 2023/11/28 | 6,044 | 6,137 | 6,019 | 6,126 | +79 | +1.3% | 1,791,700 |
| 2023/11/27 | 6,064 | 6,070 | 5,998 | 6,047 | +9 | +0.1% | 1,389,400 |
| 2023/11/24 | 6,034 | 6,076 | 5,995 | 6,038 | +104 | +1.8% | 1,563,100 |
| 2023/11/22 | 5,941 | 6,010 | 5,890 | 5,934 | -39 | -0.7% | 2,436,300 |
| 2023/11/21 | 6,058 | 6,058 | 5,904 | 5,973 | -151 | -2.5% | 2,385,000 |
| 2023/11/20 | 6,310 | 6,347 | 6,100 | 6,124 | -251 | -3.9% | 2,121,000 |
| 2023/11/17 | 6,317 | 6,378 | 6,307 | 6,375 | +31 | +0.5% | 1,194,200 |
| 2023/11/16 | 6,362 | 6,376 | 6,287 | 6,344 | -29 | -0.5% | 1,591,600 |
| 2023/11/15 | 6,427 | 6,439 | 6,307 | 6,373 | -42 | -0.7% | 2,120,400 |
| 2023/11/14 | 6,518 | 6,549 | 6,412 | 6,415 | -64 | -1% | 1,337,600 |
| 2023/11/13 | 6,577 | 6,577 | 6,474 | 6,479 | +45 | +0.7% | 1,261,400 |
| 2023/11/10 | 6,407 | 6,455 | 6,346 | 6,434 | +8 | +0.1% | 1,593,000 |
| 2023/11/09 | 6,285 | 6,455 | 6,236 | 6,426 | +215 | +3.5% | 3,251,800 |
| 2023/11/08 | 6,300 | 6,364 | 6,211 | 6,211 | +190 | +3.2% | 5,767,800 |
| 2023/11/07 | 6,123 | 6,130 | 5,995 | 6,021 | -84 | -1.4% | 1,582,800 |
| 2023/11/06 | 6,127 | 6,146 | 6,058 | 6,105 | +166 | +2.8% | 2,335,800 |
| 2023/11/02 | 6,050 | 6,135 | 5,938 | 5,939 | -12 | -0.2% | 2,159,900 |
301～
350
件表示中 / 3677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 | 160,500円 | +6.1% | - | 2.49% | 8.37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 | 176,500円 | -0.8% | +39.6% | 3.63% | 11.43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 | 1,219,000円 | +1.7% | +11.6% | 2.30% | 14.16倍 | 0.76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 | 2,093,500円 | +4.2% | -3.7% | 1.62% | 26.03倍 | 2.09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 |
| ＳＵＢＡＲＵ | 246,000円 | +1.2% | -9.9% | 4.67% | 5.45倍 | 0.71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
