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 |
|---|---|---|---|---|---|---|---|
| 2018/11/29 | 5,232 | 5,504 | 5,221 | 5,481 | +203 | +3.8% | 2,877,100 |
| 2018/11/28 | 5,427 | 5,427 | 5,254 | 5,278 | -160 | -2.9% | 2,098,000 |
| 2018/11/27 | 5,480 | 5,505 | 5,397 | 5,438 | -5 | -0.1% | 1,340,600 |
| 2018/11/26 | 5,374 | 5,450 | 5,353 | 5,443 | +98 | +1.8% | 1,792,300 |
| 2018/11/22 | 5,264 | 5,360 | 5,246 | 5,345 | +70 | +1.3% | 1,128,000 |
| 2018/11/21 | 5,217 | 5,287 | 5,202 | 5,275 | -55 | -1% | 1,073,200 |
| 2018/11/20 | 5,272 | 5,376 | 5,264 | 5,330 | -7 | -0.1% | 1,039,000 |
| 2018/11/19 | 5,266 | 5,359 | 5,265 | 5,337 | +15 | +0.3% | 1,106,200 |
| 2018/11/16 | 5,357 | 5,397 | 5,287 | 5,322 | -24 | -0.4% | 1,141,500 |
| 2018/11/15 | 5,348 | 5,387 | 5,302 | 5,346 | -28 | -0.5% | 1,164,900 |
| 2018/11/14 | 5,261 | 5,390 | 5,259 | 5,374 | +142 | +2.7% | 1,581,700 |
| 2018/11/13 | 5,310 | 5,339 | 5,185 | 5,232 | -193 | -3.6% | 1,793,500 |
| 2018/11/12 | 5,442 | 5,494 | 5,386 | 5,425 | -77 | -1.4% | 932,600 |
| 2018/11/09 | 5,382 | 5,516 | 5,382 | 5,502 | +132 | +2.5% | 2,000,800 |
| 2018/11/08 | 5,522 | 5,600 | 5,357 | 5,370 | -108 | -2% | 2,149,900 |
| 2018/11/07 | 5,527 | 5,639 | 5,456 | 5,478 | -27 | -0.5% | 2,475,300 |
| 2018/11/06 | 5,350 | 5,527 | 5,343 | 5,505 | +186 | +3.5% | 1,886,600 |
| 2018/11/05 | 5,466 | 5,474 | 5,307 | 5,319 | -182 | -3.3% | 1,638,600 |
| 2018/11/02 | 5,143 | 5,518 | 5,056 | 5,501 | -142 | -2.5% | 4,378,500 |
| 2018/11/01 | 5,733 | 5,733 | 5,532 | 5,643 | -7 | -0.1% | 2,316,400 |
| 2018/10/31 | 5,590 | 5,650 | 5,528 | 5,650 | +112 | +2% | 2,184,300 |
| 2018/10/30 | 5,405 | 5,555 | 5,367 | 5,538 | +112 | +2.1% | 4,377,200 |
| 2018/10/29 | 5,592 | 5,650 | 5,423 | 5,426 | -151 | -2.7% | 2,363,500 |
| 2018/10/26 | 5,555 | 5,693 | 5,527 | 5,577 | +185 | +3.4% | 4,485,900 |
| 2018/10/25 | 5,473 | 5,519 | 5,374 | 5,392 | -177 | -3.2% | 2,205,500 |
| 2018/10/24 | 5,620 | 5,637 | 5,525 | 5,569 | -31 | -0.6% | 1,803,900 |
| 2018/10/23 | 5,655 | 5,670 | 5,580 | 5,600 | -82 | -1.4% | 1,829,600 |
| 2018/10/22 | 5,704 | 5,741 | 5,596 | 5,682 | -22 | -0.4% | 2,156,700 |
| 2018/10/19 | 5,697 | 5,720 | 5,637 | 5,704 | -73 | -1.3% | 1,841,000 |
| 2018/10/18 | 5,840 | 5,868 | 5,745 | 5,777 | -33 | -0.6% | 1,806,400 |
| 2018/10/17 | 5,915 | 5,938 | 5,782 | 5,810 | -64 | -1.1% | 2,345,200 |
| 2018/10/16 | 5,871 | 5,915 | 5,807 | 5,874 | +99 | +1.7% | 2,159,700 |
| 2018/10/15 | 5,863 | 5,887 | 5,764 | 5,775 | -128 | -2.2% | 2,590,900 |
| 2018/10/12 | 5,882 | 5,948 | 5,856 | 5,903 | +22 | +0.4% | 2,830,300 |
| 2018/10/11 | 5,764 | 5,898 | 5,744 | 5,881 | -96 | -1.6% | 3,574,200 |
| 2018/10/10 | 6,081 | 6,104 | 5,959 | 5,977 | -94 | -1.5% | 2,549,700 |
| 2018/10/09 | 6,083 | 6,126 | 6,031 | 6,071 | -129 | -2.1% | 2,996,400 |
| 2018/10/05 | 6,307 | 6,327 | 6,200 | 6,200 | -189 | -3% | 3,286,100 |
| 2018/10/04 | 6,459 | 6,461 | 6,337 | 6,389 | -41 | -0.6% | 2,491,900 |
| 2018/10/03 | 6,489 | 6,498 | 6,403 | 6,430 | -88 | -1.4% | 2,122,500 |
| 2018/10/02 | 6,512 | 6,626 | 6,483 | 6,518 | +38 | +0.6% | 2,714,300 |
| 2018/10/01 | 6,443 | 6,539 | 6,437 | 6,480 | -28 | -0.4% | 2,149,800 |
| 2018/09/28 | 6,600 | 6,671 | 6,433 | 6,508 | -124 | -1.9% | 4,079,100 |
| 2018/09/27 | 6,614 | 6,746 | 6,614 | 6,632 | +54 | +0.8% | 3,120,200 |
| 2018/09/26 | 6,698 | 6,791 | 6,574 | 6,578 | -307 | -4.5% | 5,838,400 |
| 2018/09/25 | 7,052 | 7,066 | 6,839 | 6,885 | -221 | -3.1% | 3,413,000 |
| 2018/09/21 | 7,043 | 7,132 | 7,000 | 7,106 | +64 | +0.9% | 1,825,800 |
| 2018/09/20 | 7,153 | 7,197 | 7,029 | 7,042 | -59 | -0.8% | 2,019,600 |
| 2018/09/19 | 7,220 | 7,230 | 7,101 | 7,101 | +1 | ±0% | 1,632,500 |
| 2018/09/18 | 6,949 | 7,180 | 6,933 | 7,100 | +205 | +3% | 2,390,700 |
1601～
1650
件表示中 / 3728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 | 173,100円 | +4.7% | -20.6% | 2.60% | 10.44倍 | 1.12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 | 189,600円 | -1.6% | +28.5% | 3.38% | 10.20倍 | 1.06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 | 1,631,000円 | -2.1% | -11.8% | 0.00% | 20.42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 | 246,100円 | -1.8% | -13.0% | 4.67% | 6.66倍 | 0.66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 | 2,053,000円 | +4.2% | -10.6% | 1.65% | 28.21倍 | 2.04倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
市場注目の銘柄
チャート関連のコラム
