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 |
|---|---|---|---|---|---|---|---|
| 2018/06/14 | 6,395 | 6,422 | 6,347 | 6,359 | -107 | -1.7% | 1,444,200 |
| 2018/06/13 | 6,432 | 6,497 | 6,430 | 6,466 | +35 | +0.5% | 1,432,100 |
| 2018/06/12 | 6,495 | 6,513 | 6,396 | 6,431 | -8 | -0.1% | 1,689,600 |
| 2018/06/11 | 6,454 | 6,464 | 6,403 | 6,439 | +3 | ±0% | 791,100 |
| 2018/06/08 | 6,415 | 6,467 | 6,400 | 6,436 | +60 | +0.9% | 2,085,400 |
| 2018/06/07 | 6,450 | 6,492 | 6,372 | 6,376 | -15 | -0.2% | 1,318,600 |
| 2018/06/06 | 6,411 | 6,430 | 6,355 | 6,391 | -29 | -0.5% | 1,483,000 |
| 2018/06/05 | 6,455 | 6,458 | 6,385 | 6,420 | -7 | -0.1% | 1,320,900 |
| 2018/06/04 | 6,359 | 6,443 | 6,301 | 6,427 | +151 | +2.4% | 1,695,700 |
| 2018/06/01 | 6,336 | 6,340 | 6,222 | 6,276 | +14 | +0.2% | 1,303,200 |
| 2018/05/31 | 6,315 | 6,317 | 6,167 | 6,262 | +93 | +1.5% | 2,140,200 |
| 2018/05/30 | 6,240 | 6,293 | 6,132 | 6,169 | -156 | -2.5% | 2,056,000 |
| 2018/05/29 | 6,310 | 6,369 | 6,276 | 6,325 | +40 | +0.6% | 1,442,700 |
| 2018/05/28 | 6,190 | 6,288 | 6,190 | 6,285 | +124 | +2% | 1,377,600 |
| 2018/05/25 | 6,188 | 6,251 | 6,143 | 6,161 | -87 | -1.4% | 1,888,200 |
| 2018/05/24 | 6,355 | 6,367 | 6,204 | 6,248 | -117 | -1.8% | 1,914,600 |
| 2018/05/23 | 6,365 | 6,405 | 6,318 | 6,365 | -14 | -0.2% | 1,469,500 |
| 2018/05/22 | 6,427 | 6,428 | 6,346 | 6,379 | -18 | -0.3% | 1,062,200 |
| 2018/05/21 | 6,420 | 6,471 | 6,374 | 6,397 | +17 | +0.3% | 1,846,100 |
| 2018/05/18 | 6,322 | 6,400 | 6,300 | 6,380 | +185 | +3% | 2,667,200 |
| 2018/05/17 | 6,226 | 6,259 | 6,180 | 6,195 | +21 | +0.3% | 1,441,700 |
| 2018/05/16 | 6,244 | 6,257 | 6,169 | 6,174 | -104 | -1.7% | 1,608,200 |
| 2018/05/15 | 6,213 | 6,350 | 6,211 | 6,278 | +148 | +2.4% | 3,134,900 |
| 2018/05/14 | 6,103 | 6,169 | 6,093 | 6,130 | -13 | -0.2% | 1,849,100 |
| 2018/05/11 | 6,138 | 6,188 | 5,834 | 6,143 | +505 | +9% | 5,356,600 |
| 2018/05/10 | 5,726 | 5,735 | 5,618 | 5,638 | -83 | -1.5% | 2,359,300 |
| 2018/05/09 | 5,791 | 5,829 | 5,701 | 5,721 | -108 | -1.9% | 1,824,300 |
| 2018/05/08 | 5,831 | 5,844 | 5,766 | 5,829 | -4 | -0.1% | 1,401,700 |
| 2018/05/07 | 5,890 | 5,890 | 5,820 | 5,833 | -42 | -0.7% | 1,447,100 |
| 2018/05/02 | 5,899 | 5,906 | 5,862 | 5,875 | -19 | -0.3% | 855,800 |
| 2018/05/01 | 5,936 | 5,950 | 5,837 | 5,894 | +3 | +0.1% | 1,112,800 |
| 2018/04/27 | 5,930 | 5,932 | 5,847 | 5,891 | +48 | +0.8% | 1,837,700 |
| 2018/04/26 | 5,840 | 5,861 | 5,816 | 5,843 | -1 | ±0% | 1,027,100 |
| 2018/04/25 | 5,782 | 5,863 | 5,765 | 5,844 | +21 | +0.4% | 1,076,000 |
| 2018/04/24 | 5,769 | 5,834 | 5,736 | 5,823 | +98 | +1.7% | 1,265,600 |
| 2018/04/23 | 5,789 | 5,806 | 5,719 | 5,725 | -22 | -0.4% | 1,430,600 |
| 2018/04/20 | 5,757 | 5,827 | 5,740 | 5,747 | -58 | -1% | 2,116,600 |
| 2018/04/19 | 5,841 | 5,845 | 5,801 | 5,805 | -70 | -1.2% | 1,744,100 |
| 2018/04/18 | 5,842 | 5,888 | 5,821 | 5,875 | +33 | +0.6% | 1,175,500 |
| 2018/04/17 | 5,857 | 5,893 | 5,830 | 5,842 | -39 | -0.7% | 973,300 |
| 2018/04/16 | 5,898 | 5,899 | 5,848 | 5,881 | -31 | -0.5% | 1,080,200 |
| 2018/04/13 | 5,919 | 5,965 | 5,901 | 5,912 | +37 | +0.6% | 1,447,300 |
| 2018/04/12 | 5,860 | 5,896 | 5,795 | 5,875 | -29 | -0.5% | 1,115,800 |
| 2018/04/11 | 5,910 | 5,949 | 5,894 | 5,904 | +35 | +0.6% | 1,477,600 |
| 2018/04/10 | 5,826 | 5,923 | 5,803 | 5,869 | ±0 | ±0% | 1,156,800 |
| 2018/04/09 | 5,867 | 5,912 | 5,845 | 5,869 | +12 | +0.2% | 1,071,100 |
| 2018/04/06 | 5,884 | 5,926 | 5,844 | 5,857 | ±0 | ±0% | 1,456,400 |
| 2018/04/05 | 5,863 | 5,909 | 5,813 | 5,857 | +42 | +0.7% | 1,592,400 |
| 2018/04/04 | 5,779 | 5,849 | 5,771 | 5,815 | +93 | +1.6% | 1,679,700 |
| 2018/04/03 | 5,699 | 5,749 | 5,667 | 5,722 | -43 | -0.7% | 1,430,200 |
1751～
1800
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
