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 |
|---|---|---|---|---|---|---|---|
| 2019/01/25 | 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 |
| 2018/12/20 | 5,677 | 5,826 | 5,661 | 5,714 | +15 | +0.3% | 3,537,900 |
| 2018/12/19 | 5,633 | 5,748 | 5,581 | 5,699 | +137 | +2.5% | 2,753,400 |
| 2018/12/18 | 5,435 | 5,602 | 5,411 | 5,562 | +76 | +1.4% | 1,737,100 |
| 2018/12/17 | 5,386 | 5,533 | 5,386 | 5,486 | +69 | +1.3% | 1,382,700 |
| 2018/12/14 | 5,482 | 5,579 | 5,414 | 5,417 | -120 | -2.2% | 2,173,300 |
| 2018/12/13 | 5,567 | 5,587 | 5,468 | 5,537 | +60 | +1.1% | 1,387,500 |
| 2018/12/12 | 5,330 | 5,486 | 5,295 | 5,477 | +158 | +3% | 1,880,400 |
| 2018/12/11 | 5,399 | 5,407 | 5,220 | 5,319 | -101 | -1.9% | 2,048,500 |
| 2018/12/10 | 5,430 | 5,468 | 5,343 | 5,420 | -148 | -2.7% | 1,336,700 |
| 2018/12/07 | 5,551 | 5,598 | 5,441 | 5,568 | +154 | +2.8% | 1,768,800 |
| 2018/12/06 | 5,515 | 5,543 | 5,377 | 5,414 | -142 | -2.6% | 2,049,000 |
| 2018/12/05 | 5,605 | 5,702 | 5,512 | 5,556 | -88 | -1.6% | 2,196,600 |
| 2018/12/04 | 5,788 | 5,821 | 5,641 | 5,644 | -11 | -0.2% | 2,197,400 |
| 2018/12/03 | 5,780 | 5,802 | 5,604 | 5,655 | ±0 | ±0% | 2,745,400 |
| 2018/11/30 | 5,520 | 5,709 | 5,501 | 5,655 | +174 | +3.2% | 3,078,100 |
| 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 |
1601～
1650
件表示中 / 3763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 | 178,400円 | +4.7% | -20.6% | 2.52% | 10.76倍 | 1.16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 | 210,300円 | +0.5% | +28.5% | 3.04% | 11.16倍 | 1.15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 | 1,634,500円 | -2.1% | -11.8% | 0.00% | 20.46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 | 296,500円 | -2.3% | -48.7% | 3.88% | 13.55倍 | 0.80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 |
| アイシン | 226,700円 | +0.1% | +24.0% | 2.87% | 13.54倍 | 0.86倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
市場注目の銘柄
チャート関連のコラム
