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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,882 | 1,897 | 1,873 | 1,892 | +2 | +0.1% | 1,950,100 |
| 2010/06/16 | 1,877 | 1,906 | 1,871 | 1,890 | +53 | +2.9% | 2,287,600 |
| 2010/06/15 | 1,836 | 1,850 | 1,814 | 1,837 | -3 | -0.2% | 2,105,700 |
| 2010/06/14 | 1,833 | 1,854 | 1,831 | 1,840 | +25 | +1.4% | 1,159,500 |
| 2010/06/11 | 1,840 | 1,842 | 1,806 | 1,815 | +15 | +0.8% | 5,168,700 |
| 2010/06/10 | 1,786 | 1,802 | 1,760 | 1,800 | +13 | +0.7% | 2,682,100 |
| 2010/06/09 | 1,833 | 1,837 | 1,777 | 1,787 | -57 | -3.1% | 3,021,000 |
| 2010/06/08 | 1,824 | 1,865 | 1,812 | 1,844 | +11 | +0.6% | 1,743,700 |
| 2010/06/07 | 1,845 | 1,853 | 1,806 | 1,833 | -92 | -4.8% | 3,523,600 |
| 2010/06/04 | 1,906 | 1,950 | 1,901 | 1,925 | +32 | +1.7% | 3,685,900 |
| 2010/06/03 | 1,879 | 1,915 | 1,874 | 1,893 | +65 | +3.6% | 3,503,300 |
| 2010/06/02 | 1,842 | 1,879 | 1,815 | 1,828 | -12 | -0.7% | 3,746,000 |
| 2010/06/01 | 1,825 | 1,847 | 1,800 | 1,840 | +13 | +0.7% | 2,145,300 |
| 2010/05/31 | 1,855 | 1,879 | 1,827 | 1,827 | -1 | -0.1% | 2,121,300 |
| 2010/05/28 | 1,838 | 1,844 | 1,805 | 1,828 | +30 | +1.7% | 3,361,100 |
| 2010/05/27 | 1,751 | 1,798 | 1,740 | 1,798 | +48 | +2.7% | 3,375,300 |
| 2010/05/26 | 1,751 | 1,760 | 1,716 | 1,750 | +18 | +1% | 4,156,800 |
| 2010/05/25 | 1,768 | 1,770 | 1,725 | 1,732 | -60 | -3.3% | 2,836,100 |
| 2010/05/24 | 1,785 | 1,800 | 1,767 | 1,792 | +17 | +1% | 2,611,300 |
| 2010/05/21 | 1,762 | 1,800 | 1,750 | 1,775 | -63 | -3.4% | 4,347,400 |
| 2010/05/20 | 1,879 | 1,879 | 1,828 | 1,838 | -72 | -3.8% | 3,830,000 |
| 2010/05/19 | 1,916 | 1,955 | 1,902 | 1,910 | -6 | -0.3% | 5,068,600 |
| 2010/05/18 | 1,926 | 1,926 | 1,898 | 1,916 | +26 | +1.4% | 2,491,000 |
| 2010/05/17 | 1,891 | 1,920 | 1,881 | 1,890 | -37 | -1.9% | 3,048,800 |
| 2010/05/14 | 1,947 | 1,957 | 1,920 | 1,927 | -41 | -2.1% | 2,971,400 |
| 2010/05/13 | 1,929 | 1,975 | 1,918 | 1,968 | +73 | +3.9% | 3,222,700 |
| 2010/05/12 | 1,880 | 1,918 | 1,880 | 1,895 | +17 | +0.9% | 3,381,700 |
| 2010/05/11 | 1,898 | 1,905 | 1,856 | 1,878 | +20 | +1.1% | 4,723,200 |
| 2010/05/10 | 1,830 | 1,879 | 1,820 | 1,858 | +27 | +1.5% | 2,500,500 |
| 2010/05/07 | 1,827 | 1,864 | 1,816 | 1,831 | -36 | -1.9% | 5,240,500 |
| 2010/05/06 | 1,900 | 1,903 | 1,862 | 1,867 | -122 | -6.1% | 5,778,700 |
| 2010/04/30 | 1,996 | 2,000 | 1,978 | 1,989 | +16 | +0.8% | 2,833,000 |
| 2010/04/28 | 1,945 | 1,977 | 1,930 | 1,973 | -12 | -0.6% | 3,521,400 |
| 2010/04/27 | 1,981 | 1,998 | 1,973 | 1,985 | -29 | -1.4% | 2,971,500 |
| 2010/04/26 | 1,959 | 2,017 | 1,957 | 2,014 | +81 | +4.2% | 3,881,800 |
| 2010/04/23 | 1,922 | 1,935 | 1,917 | 1,933 | +1 | +0.1% | 2,343,300 |
| 2010/04/22 | 1,950 | 1,951 | 1,915 | 1,932 | -25 | -1.3% | 2,635,400 |
| 2010/04/21 | 1,951 | 1,963 | 1,943 | 1,957 | +11 | +0.6% | 2,668,700 |
| 2010/04/20 | 1,950 | 1,986 | 1,942 | 1,946 | +17 | +0.9% | 3,341,200 |
| 2010/04/19 | 1,932 | 1,942 | 1,910 | 1,929 | -33 | -1.7% | 2,782,600 |
| 2010/04/16 | 2,001 | 2,005 | 1,961 | 1,962 | -43 | -2.1% | 2,102,500 |
| 2010/04/15 | 2,006 | 2,014 | 1,991 | 2,005 | +3 | +0.1% | 1,909,700 |
| 2010/04/14 | 2,012 | 2,020 | 1,984 | 2,002 | +6 | +0.3% | 2,595,500 |
| 2010/04/13 | 2,015 | 2,023 | 1,984 | 1,996 | -27 | -1.3% | 2,352,800 |
| 2010/04/12 | 2,052 | 2,052 | 2,020 | 2,023 | -2 | -0.1% | 1,789,000 |
| 2010/04/09 | 2,000 | 2,025 | 1,996 | 2,025 | +11 | +0.5% | 3,807,400 |
| 2010/04/08 | 2,025 | 2,032 | 2,009 | 2,014 | -52 | -2.5% | 2,657,600 |
| 2010/04/07 | 2,074 | 2,091 | 2,052 | 2,066 | -7 | -0.3% | 1,959,400 |
| 2010/04/06 | 2,095 | 2,119 | 2,058 | 2,073 | -25 | -1.2% | 2,715,900 |
| 2010/04/05 | 2,116 | 2,123 | 2,093 | 2,098 | -9 | -0.4% | 1,911,500 |
3401～
3450
件表示中 / 3452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 | 178,700円 | +12.0% | +17.6% | 1.54% | 14.36倍 | 1.46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 | 260,000円 | +2.9% | +77.0% | 2.46% | 14.39倍 | 1.37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 | 1,514,000円 | +1.7% | +14.8% | 1.85% | 18.08倍 | 0.78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 | 332,500円 | +23.2% | +76.0% | 2.89% | 7.35倍 | 1.09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 |
| シマノ | 2,585,000円 | -11.5% | -16.0% | 1.10% | 35.00倍 | 2.90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 |
市場注目の銘柄
チャート関連のコラム
