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 |
|---|---|---|---|---|---|---|---|
| 2018/08/24 | 7,232 | 7,270 | 7,116 | 7,208 | -66 | -0.9% | 3,307,400 |
| 2018/08/23 | 7,575 | 7,577 | 7,250 | 7,274 | -365 | -4.8% | 4,581,100 |
| 2018/08/22 | 7,613 | 7,648 | 7,494 | 7,639 | +216 | +2.9% | 3,036,200 |
| 2018/08/21 | 7,392 | 7,510 | 7,389 | 7,423 | -30 | -0.4% | 3,211,100 |
| 2018/08/20 | 7,350 | 7,485 | 7,305 | 7,453 | -54 | -0.7% | 3,008,600 |
| 2018/08/17 | 7,587 | 7,666 | 7,450 | 7,507 | -100 | -1.3% | 3,335,900 |
| 2018/08/16 | 7,430 | 7,615 | 7,413 | 7,607 | +132 | +1.8% | 3,520,100 |
| 2018/08/15 | 7,520 | 7,521 | 7,359 | 7,475 | -55 | -0.7% | 3,172,500 |
| 2018/08/14 | 7,313 | 7,530 | 7,293 | 7,530 | +367 | +5.1% | 3,666,000 |
| 2018/08/13 | 7,090 | 7,253 | 7,086 | 7,163 | +103 | +1.5% | 3,495,000 |
| 2018/08/10 | 7,208 | 7,234 | 7,030 | 7,060 | +116 | +1.7% | 3,974,800 |
| 2018/08/09 | 7,190 | 7,239 | 6,908 | 6,944 | -446 | -6% | 8,122,800 |
| 2018/08/08 | 7,440 | 7,499 | 7,379 | 7,390 | -84 | -1.1% | 3,003,500 |
| 2018/08/07 | 7,519 | 7,680 | 7,405 | 7,474 | +147 | +2% | 4,677,200 |
| 2018/08/06 | 7,100 | 7,355 | 7,073 | 7,327 | +322 | +4.6% | 3,682,600 |
| 2018/08/03 | 7,200 | 7,285 | 6,945 | 7,005 | +552 | +8.6% | 5,289,900 |
| 2018/08/02 | 6,536 | 6,553 | 6,439 | 6,453 | -139 | -2.1% | 1,906,100 |
| 2018/08/01 | 6,603 | 6,654 | 6,577 | 6,592 | +41 | +0.6% | 1,577,300 |
| 2018/07/31 | 6,625 | 6,645 | 6,550 | 6,551 | -73 | -1.1% | 1,759,400 |
| 2018/07/30 | 6,628 | 6,648 | 6,586 | 6,624 | -28 | -0.4% | 788,000 |
| 2018/07/27 | 6,660 | 6,665 | 6,599 | 6,652 | -93 | -1.4% | 1,391,600 |
| 2018/07/26 | 6,800 | 6,839 | 6,735 | 6,745 | +95 | +1.4% | 1,535,800 |
| 2018/07/25 | 6,699 | 6,704 | 6,644 | 6,650 | -9 | -0.1% | 835,600 |
| 2018/07/24 | 6,696 | 6,714 | 6,646 | 6,659 | +28 | +0.4% | 1,066,500 |
| 2018/07/23 | 6,600 | 6,666 | 6,545 | 6,631 | -48 | -0.7% | 1,441,300 |
| 2018/07/20 | 6,695 | 6,749 | 6,631 | 6,679 | +10 | +0.1% | 1,958,900 |
| 2018/07/19 | 6,589 | 6,696 | 6,569 | 6,669 | +79 | +1.2% | 2,180,700 |
| 2018/07/18 | 6,570 | 6,621 | 6,542 | 6,590 | +86 | +1.3% | 2,272,200 |
| 2018/07/17 | 6,368 | 6,515 | 6,356 | 6,504 | +236 | +3.8% | 2,808,300 |
| 2018/07/13 | 6,253 | 6,292 | 6,204 | 6,268 | +18 | +0.3% | 1,315,500 |
| 2018/07/12 | 6,161 | 6,277 | 6,156 | 6,250 | +73 | +1.2% | 1,124,700 |
| 2018/07/11 | 6,216 | 6,218 | 6,103 | 6,177 | -76 | -1.2% | 1,159,600 |
| 2018/07/10 | 6,230 | 6,289 | 6,209 | 6,253 | +72 | +1.2% | 1,517,400 |
| 2018/07/09 | 6,146 | 6,195 | 6,127 | 6,181 | +47 | +0.8% | 857,500 |
| 2018/07/06 | 6,146 | 6,183 | 6,101 | 6,134 | +60 | +1% | 1,483,100 |
| 2018/07/05 | 6,066 | 6,124 | 6,041 | 6,074 | +1 | ±0% | 935,600 |
| 2018/07/04 | 6,054 | 6,114 | 6,041 | 6,073 | +20 | +0.3% | 955,800 |
| 2018/07/03 | 6,037 | 6,057 | 6,001 | 6,053 | +5 | +0.1% | 1,425,100 |
| 2018/07/02 | 6,083 | 6,172 | 6,039 | 6,048 | -70 | -1.1% | 1,174,400 |
| 2018/06/29 | 6,092 | 6,125 | 6,031 | 6,118 | +6 | +0.1% | 1,486,700 |
| 2018/06/28 | 6,113 | 6,183 | 6,104 | 6,112 | +8 | +0.1% | 1,175,100 |
| 2018/06/27 | 6,100 | 6,140 | 6,079 | 6,104 | -25 | -0.4% | 1,109,800 |
| 2018/06/26 | 6,126 | 6,172 | 6,104 | 6,129 | -44 | -0.7% | 1,630,000 |
| 2018/06/25 | 6,250 | 6,263 | 6,166 | 6,173 | -148 | -2.3% | 1,286,100 |
| 2018/06/22 | 6,227 | 6,324 | 6,223 | 6,321 | +61 | +1% | 1,624,900 |
| 2018/06/21 | 6,263 | 6,296 | 6,253 | 6,260 | -54 | -0.9% | 1,394,200 |
| 2018/06/20 | 6,354 | 6,390 | 6,246 | 6,314 | -40 | -0.6% | 1,992,500 |
| 2018/06/19 | 6,435 | 6,474 | 6,346 | 6,354 | -63 | -1% | 1,512,600 |
| 2018/06/18 | 6,386 | 6,422 | 6,343 | 6,417 | -11 | -0.2% | 1,029,000 |
| 2018/06/15 | 6,420 | 6,449 | 6,381 | 6,428 | +69 | +1.1% | 1,257,000 |
1701～
1750
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
