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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 5,000 | 5,019 | 4,966 | 5,002 | -16 | -0.3% | 1,513,000 |
| 2023/06/19 | 5,081 | 5,082 | 4,992 | 5,018 | -30 | -0.6% | 1,946,100 |
| 2023/06/16 | 5,104 | 5,111 | 4,987 | 5,048 | -52 | -1% | 3,312,700 |
| 2023/06/15 | 5,119 | 5,119 | 5,029 | 5,100 | -16 | -0.3% | 2,711,100 |
| 2023/06/14 | 5,079 | 5,138 | 5,052 | 5,116 | +94 | +1.9% | 1,872,200 |
| 2023/06/13 | 5,035 | 5,068 | 5,004 | 5,022 | +18 | +0.4% | 1,723,300 |
| 2023/06/12 | 5,063 | 5,066 | 4,988 | 5,004 | -40 | -0.8% | 1,132,300 |
| 2023/06/09 | 5,016 | 5,092 | 5,004 | 5,044 | +112 | +2.3% | 2,632,000 |
| 2023/06/08 | 5,005 | 5,009 | 4,878 | 4,932 | -49 | -1% | 1,914,100 |
| 2023/06/07 | 4,961 | 5,063 | 4,961 | 4,981 | +86 | +1.8% | 3,794,400 |
| 2023/06/06 | 4,825 | 4,897 | 4,763 | 4,895 | +68 | +1.4% | 1,914,100 |
| 2023/06/05 | 4,697 | 4,827 | 4,688 | 4,827 | +197 | +4.3% | 2,589,900 |
| 2023/06/02 | 4,557 | 4,632 | 4,557 | 4,630 | +73 | +1.6% | 1,803,900 |
| 2023/06/01 | 4,600 | 4,607 | 4,545 | 4,557 | -45 | -1% | 1,484,400 |
| 2023/05/31 | 4,570 | 4,605 | 4,554 | 4,602 | -15 | -0.3% | 2,302,300 |
| 2023/05/30 | 4,553 | 4,630 | 4,536 | 4,617 | +42 | +0.9% | 1,348,600 |
| 2023/05/29 | 4,639 | 4,649 | 4,566 | 4,575 | +41 | +0.9% | 1,958,600 |
| 2023/05/26 | 4,607 | 4,613 | 4,526 | 4,534 | -21 | -0.5% | 1,689,500 |
| 2023/05/25 | 4,579 | 4,612 | 4,542 | 4,555 | -72 | -1.6% | 2,060,000 |
| 2023/05/24 | 4,688 | 4,704 | 4,611 | 4,627 | -56 | -1.2% | 1,464,000 |
| 2023/05/23 | 4,770 | 4,785 | 4,682 | 4,683 | -57 | -1.2% | 2,153,500 |
| 2023/05/22 | 4,689 | 4,740 | 4,678 | 4,740 | +58 | +1.2% | 1,332,400 |
| 2023/05/19 | 4,700 | 4,704 | 4,661 | 4,682 | +22 | +0.5% | 1,672,700 |
| 2023/05/18 | 4,653 | 4,707 | 4,647 | 4,660 | +55 | +1.2% | 2,203,000 |
| 2023/05/17 | 4,680 | 4,681 | 4,597 | 4,605 | -38 | -0.8% | 2,607,000 |
| 2023/05/16 | 4,775 | 4,793 | 4,637 | 4,643 | -285 | -5.8% | 5,089,100 |
| 2023/05/15 | 4,900 | 4,928 | 4,856 | 4,928 | +83 | +1.7% | 1,994,100 |
| 2023/05/12 | 4,855 | 4,869 | 4,816 | 4,845 | +57 | +1.2% | 1,669,000 |
| 2023/05/11 | 4,843 | 4,858 | 4,766 | 4,788 | -55 | -1.1% | 1,134,800 |
| 2023/05/10 | 4,860 | 4,879 | 4,803 | 4,843 | -20 | -0.4% | 904,100 |
| 2023/05/09 | 4,848 | 4,881 | 4,821 | 4,863 | +61 | +1.3% | 1,158,000 |
| 2023/05/08 | 4,815 | 4,835 | 4,777 | 4,802 | +19 | +0.4% | 1,151,000 |
| 2023/05/02 | 4,827 | 4,833 | 4,762 | 4,783 | -50 | -1% | 1,852,500 |
| 2023/05/01 | 4,762 | 4,840 | 4,760 | 4,833 | +134 | +2.9% | 1,773,300 |
| 2023/04/28 | 4,665 | 4,717 | 4,646 | 4,699 | +57 | +1.2% | 1,820,600 |
| 2023/04/27 | 4,590 | 4,666 | 4,586 | 4,642 | +57 | +1.2% | 1,483,600 |
| 2023/04/26 | 4,604 | 4,627 | 4,580 | 4,585 | -38 | -0.8% | 1,419,900 |
| 2023/04/25 | 4,636 | 4,667 | 4,620 | 4,623 | -5 | -0.1% | 739,600 |
| 2023/04/24 | 4,636 | 4,649 | 4,607 | 4,628 | +35 | +0.8% | 807,700 |
| 2023/04/21 | 4,600 | 4,635 | 4,577 | 4,593 | -67 | -1.4% | 1,566,100 |
| 2023/04/20 | 4,635 | 4,672 | 4,598 | 4,660 | -26 | -0.6% | 1,166,900 |
| 2023/04/19 | 4,707 | 4,723 | 4,674 | 4,686 | -34 | -0.7% | 1,030,400 |
| 2023/04/18 | 4,721 | 4,732 | 4,678 | 4,720 | -1 | ±0% | 936,900 |
| 2023/04/17 | 4,688 | 4,728 | 4,677 | 4,721 | +70 | +1.5% | 850,500 |
| 2023/04/14 | 4,672 | 4,680 | 4,637 | 4,651 | -17 | -0.4% | 1,200,400 |
| 2023/04/13 | 4,641 | 4,672 | 4,602 | 4,668 | +5 | +0.1% | 885,500 |
| 2023/04/12 | 4,710 | 4,710 | 4,648 | 4,663 | +7 | +0.2% | 927,300 |
| 2023/04/11 | 4,676 | 4,690 | 4,626 | 4,656 | +38 | +0.8% | 1,123,800 |
| 2023/04/10 | 4,661 | 4,674 | 4,580 | 4,618 | -43 | -0.9% | 1,329,900 |
| 2023/04/07 | 4,709 | 4,715 | 4,655 | 4,661 | -3 | -0.1% | 745,100 |
351～
400
件表示中 / 3585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 | 165,300円 | +4.2% | - | 2.42% | 9.11倍 | 1.14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 |
| ホンダ | 136,500円 | +2.8% | -12.6% | 4.98% | 6.67倍 | 0.51倍 |
|
４輪世界７位で北米が収益源。２輪は世界首位。環境対応を強化。４０年までに脱エンジン目標 |
| 豊田織機 | 1,160,000円 | +1.7% | +5.1% | 2.41% | 14.46倍 | 0.73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 | 2,134,500円 | -5.1% | -25.0% | 1.45% | 34.05倍 | 2.17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 | 243,900円 | +0.4% | -21.1% | 3.94% | 5.94倍 | 0.70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
