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 |
|---|---|---|---|---|---|---|---|
| 2019/03/11 | 5,173 | 5,244 | 5,171 | 5,239 | +31 | +0.6% | 1,245,800 |
| 2019/03/08 | 5,283 | 5,308 | 5,200 | 5,208 | -137 | -2.6% | 2,395,100 |
| 2019/03/07 | 5,332 | 5,358 | 5,301 | 5,345 | -17 | -0.3% | 2,437,600 |
| 2019/03/06 | 5,293 | 5,375 | 5,270 | 5,362 | +24 | +0.4% | 2,367,000 |
| 2019/03/05 | 5,393 | 5,404 | 5,280 | 5,338 | -168 | -3.1% | 3,352,500 |
| 2019/03/04 | 5,700 | 5,700 | 5,465 | 5,506 | -222 | -3.9% | 3,834,200 |
| 2019/03/01 | 5,752 | 5,793 | 5,713 | 5,728 | +27 | +0.5% | 2,219,400 |
| 2019/02/28 | 5,718 | 5,728 | 5,653 | 5,701 | -77 | -1.3% | 2,365,100 |
| 2019/02/27 | 5,731 | 5,791 | 5,652 | 5,778 | -4 | -0.1% | 1,903,500 |
| 2019/02/26 | 5,788 | 5,818 | 5,769 | 5,782 | -6 | -0.1% | 1,078,500 |
| 2019/02/25 | 5,800 | 5,845 | 5,781 | 5,788 | +47 | +0.8% | 1,268,300 |
| 2019/02/22 | 5,664 | 5,759 | 5,664 | 5,741 | +36 | +0.6% | 785,400 |
| 2019/02/21 | 5,749 | 5,754 | 5,669 | 5,705 | -73 | -1.3% | 1,530,600 |
| 2019/02/20 | 5,771 | 5,785 | 5,739 | 5,778 | +38 | +0.7% | 867,200 |
| 2019/02/19 | 5,707 | 5,743 | 5,661 | 5,740 | +2 | ±0% | 958,100 |
| 2019/02/18 | 5,684 | 5,772 | 5,655 | 5,738 | +109 | +1.9% | 1,370,600 |
| 2019/02/15 | 5,595 | 5,662 | 5,580 | 5,629 | +20 | +0.4% | 1,264,900 |
| 2019/02/14 | 5,624 | 5,660 | 5,578 | 5,609 | +19 | +0.3% | 1,591,400 |
| 2019/02/13 | 5,630 | 5,637 | 5,590 | 5,590 | -27 | -0.5% | 1,432,600 |
| 2019/02/12 | 5,427 | 5,620 | 5,422 | 5,617 | +179 | +3.3% | 1,977,400 |
| 2019/02/08 | 5,320 | 5,545 | 5,303 | 5,438 | +87 | +1.6% | 2,667,700 |
| 2019/02/07 | 5,405 | 5,433 | 5,286 | 5,351 | -154 | -2.8% | 2,344,000 |
| 2019/02/06 | 5,600 | 5,675 | 5,488 | 5,505 | -249 | -4.3% | 2,995,000 |
| 2019/02/05 | 5,787 | 5,789 | 5,708 | 5,754 | +40 | +0.7% | 1,177,400 |
| 2019/02/04 | 5,722 | 5,762 | 5,669 | 5,714 | -21 | -0.4% | 1,427,700 |
| 2019/02/01 | 5,650 | 5,743 | 5,630 | 5,735 | +61 | +1.1% | 1,090,000 |
| 2019/01/31 | 5,701 | 5,749 | 5,643 | 5,674 | +77 | +1.4% | 1,364,700 |
| 2019/01/30 | 5,670 | 5,692 | 5,575 | 5,597 | -133 | -2.3% | 1,695,700 |
| 2019/01/29 | 5,661 | 5,734 | 5,649 | 5,730 | +34 | +0.6% | 1,534,500 |
| 2019/01/28 | 5,680 | 5,763 | 5,636 | 5,696 | -197 | -3.3% | 2,900,000 |
| 2019/01/25 | 5,814 | 5,923 | 5,813 | 5,893 | +44 | +0.8% | 1,567,000 |
| 2019/01/24 | 5,651 | 5,854 | 5,651 | 5,849 | +27 | +0.5% | 1,516,100 |
| 2019/01/23 | 5,836 | 5,881 | 5,805 | 5,822 | -25 | -0.4% | 1,278,400 |
| 2019/01/22 | 5,899 | 5,960 | 5,792 | 5,847 | -90 | -1.5% | 1,444,300 |
| 2019/01/21 | 5,887 | 5,986 | 5,862 | 5,937 | +128 | +2.2% | 2,141,800 |
| 2019/01/18 | 5,777 | 5,825 | 5,739 | 5,809 | +89 | +1.6% | 1,969,100 |
| 2019/01/17 | 5,721 | 5,775 | 5,704 | 5,720 | +56 | +1% | 1,562,600 |
| 2019/01/16 | 5,578 | 5,673 | 5,529 | 5,664 | +34 | +0.6% | 1,185,900 |
| 2019/01/15 | 5,576 | 5,646 | 5,505 | 5,630 | -46 | -0.8% | 1,633,100 |
| 2019/01/11 | 5,683 | 5,720 | 5,619 | 5,676 | +6 | +0.1% | 1,757,500 |
| 2019/01/10 | 5,686 | 5,754 | 5,637 | 5,670 | +53 | +0.9% | 2,270,800 |
| 2019/01/09 | 5,670 | 5,682 | 5,546 | 5,617 | -22 | -0.4% | 1,784,000 |
| 2019/01/08 | 5,554 | 5,669 | 5,545 | 5,639 | +134 | +2.4% | 1,823,000 |
| 2019/01/07 | 5,452 | 5,654 | 5,452 | 5,505 | +264 | +5% | 2,772,300 |
| 2019/01/04 | 5,367 | 5,393 | 5,159 | 5,241 | -326 | -5.9% | 3,157,700 |
| 2018/12/28 | 5,531 | 5,617 | 5,523 | 5,567 | +5 | +0.1% | 1,376,800 |
| 2018/12/27 | 5,500 | 5,614 | 5,456 | 5,562 | +214 | +4% | 2,325,700 |
| 2018/12/26 | 5,320 | 5,413 | 5,212 | 5,348 | +76 | +1.4% | 2,212,600 |
| 2018/12/25 | 5,423 | 5,465 | 5,251 | 5,272 | -293 | -5.3% | 2,137,100 |
| 2018/12/21 | 5,647 | 5,699 | 5,533 | 5,565 | -149 | -2.6% | 3,484,300 |
1501～
1550
件表示中 / 3693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 | 178,100円 | +6.1% | - | 2.25% | 9.29倍 | 1.24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 |
| 豊田織機 | 1,683,000円 | -2.1% | -11.8% | 1.66% | 21.14倍 | 1.03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 |
| デンソー | 188,200円 | -1.6% | +28.5% | 3.40% | 10.30倍 | 1.07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 |
| ＳＵＢＡＲＵ | 256,900円 | +1.2% | -9.9% | 4.48% | 5.69倍 | 0.74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 | 1,957,500円 | +4.2% | -10.6% | 1.73% | 26.89倍 | 1.94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
