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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 5,851 | 5,879 | 5,709 | 5,730 | -199 | -3.4% | 2,623,600 |
| 2018/03/02 | 5,907 | 5,958 | 5,876 | 5,929 | -110 | -1.8% | 2,440,800 |
| 2018/03/01 | 6,097 | 6,100 | 6,002 | 6,039 | -107 | -1.7% | 1,912,600 |
| 2018/02/28 | 6,217 | 6,265 | 6,146 | 6,146 | -70 | -1.1% | 2,094,100 |
| 2018/02/27 | 6,120 | 6,220 | 6,112 | 6,216 | +143 | +2.4% | 2,410,500 |
| 2018/02/26 | 6,001 | 6,109 | 5,999 | 6,073 | +85 | +1.4% | 2,037,700 |
| 2018/02/23 | 5,947 | 6,004 | 5,937 | 5,988 | +54 | +0.9% | 1,193,100 |
| 2018/02/22 | 5,955 | 5,958 | 5,909 | 5,934 | -62 | -1% | 1,666,700 |
| 2018/02/21 | 5,983 | 6,061 | 5,967 | 5,996 | +40 | +0.7% | 1,219,400 |
| 2018/02/20 | 6,004 | 6,040 | 5,931 | 5,956 | -74 | -1.2% | 1,407,500 |
| 2018/02/19 | 6,024 | 6,063 | 6,001 | 6,030 | +26 | +0.4% | 1,248,000 |
| 2018/02/16 | 6,010 | 6,090 | 5,972 | 6,004 | +50 | +0.8% | 1,906,700 |
| 2018/02/15 | 5,943 | 5,992 | 5,901 | 5,954 | +79 | +1.3% | 1,745,400 |
| 2018/02/14 | 5,958 | 5,999 | 5,852 | 5,875 | -101 | -1.7% | 2,288,100 |
| 2018/02/13 | 6,033 | 6,075 | 5,937 | 5,976 | +3 | +0.1% | 3,171,800 |
| 2018/02/09 | 5,861 | 6,009 | 5,832 | 5,973 | -134 | -2.2% | 3,677,500 |
| 2018/02/08 | 6,115 | 6,200 | 6,074 | 6,107 | +83 | +1.4% | 2,419,200 |
| 2018/02/07 | 6,254 | 6,270 | 6,021 | 6,024 | -64 | -1.1% | 4,094,300 |
| 2018/02/06 | 5,930 | 6,088 | 5,815 | 6,088 | -3 | ±0% | 4,490,200 |
| 2018/02/05 | 6,066 | 6,146 | 6,048 | 6,091 | -58 | -0.9% | 2,518,100 |
| 2018/02/02 | 6,200 | 6,217 | 6,142 | 6,149 | -95 | -1.5% | 2,222,900 |
| 2018/02/01 | 6,261 | 6,284 | 6,214 | 6,244 | +16 | +0.3% | 1,502,300 |
| 2018/01/31 | 6,273 | 6,325 | 6,225 | 6,228 | -42 | -0.7% | 2,138,900 |
| 2018/01/30 | 6,275 | 6,332 | 6,193 | 6,270 | -37 | -0.6% | 2,417,500 |
| 2018/01/29 | 6,184 | 6,341 | 6,085 | 6,307 | +123 | +2% | 3,152,800 |
| 2018/01/26 | 6,209 | 6,265 | 6,140 | 6,184 | -225 | -3.5% | 4,414,300 |
| 2018/01/25 | 6,498 | 6,499 | 6,396 | 6,409 | -146 | -2.2% | 1,502,900 |
| 2018/01/24 | 6,551 | 6,604 | 6,526 | 6,555 | -35 | -0.5% | 1,284,700 |
| 2018/01/23 | 6,548 | 6,602 | 6,531 | 6,590 | +68 | +1% | 1,281,000 |
| 2018/01/22 | 6,556 | 6,558 | 6,494 | 6,522 | -82 | -1.2% | 1,533,200 |
| 2018/01/19 | 6,567 | 6,632 | 6,562 | 6,604 | +71 | +1.1% | 1,310,000 |
| 2018/01/18 | 6,609 | 6,635 | 6,501 | 6,533 | +24 | +0.4% | 2,475,400 |
| 2018/01/17 | 6,484 | 6,531 | 6,462 | 6,509 | +13 | +0.2% | 1,620,700 |
| 2018/01/16 | 6,501 | 6,517 | 6,440 | 6,496 | +9 | +0.1% | 1,423,000 |
| 2018/01/15 | 6,590 | 6,596 | 6,483 | 6,487 | -108 | -1.6% | 1,648,900 |
| 2018/01/12 | 6,570 | 6,642 | 6,564 | 6,595 | +31 | +0.5% | 1,845,700 |
| 2018/01/11 | 6,634 | 6,644 | 6,528 | 6,564 | -102 | -1.5% | 1,662,700 |
| 2018/01/10 | 6,650 | 6,699 | 6,636 | 6,666 | +13 | +0.2% | 1,071,800 |
| 2018/01/09 | 6,800 | 6,811 | 6,648 | 6,653 | -87 | -1.3% | 2,095,400 |
| 2018/01/05 | 6,742 | 6,775 | 6,681 | 6,740 | -2 | ±0% | 2,008,000 |
| 2018/01/04 | 6,600 | 6,744 | 6,588 | 6,742 | +208 | +3.2% | 1,936,800 |
| 2017/12/29 | 6,560 | 6,573 | 6,508 | 6,534 | -17 | -0.3% | 766,300 |
| 2017/12/28 | 6,582 | 6,627 | 6,537 | 6,551 | -8 | -0.1% | 1,271,100 |
| 2017/12/27 | 6,471 | 6,567 | 6,466 | 6,559 | +77 | +1.2% | 911,000 |
| 2017/12/26 | 6,526 | 6,546 | 6,470 | 6,482 | -42 | -0.6% | 583,200 |
| 2017/12/25 | 6,525 | 6,556 | 6,509 | 6,524 | +11 | +0.2% | 400,800 |
| 2017/12/22 | 6,499 | 6,524 | 6,470 | 6,513 | +13 | +0.2% | 900,700 |
| 2017/12/21 | 6,543 | 6,586 | 6,427 | 6,500 | -9 | -0.1% | 1,514,600 |
| 2017/12/20 | 6,438 | 6,518 | 6,432 | 6,509 | +68 | +1.1% | 1,530,400 |
| 2017/12/19 | 6,453 | 6,488 | 6,439 | 6,441 | -33 | -0.5% | 876,200 |
1751～
1800
件表示中 / 3694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 | 177,800円 | +6.1% | - | 2.25% | 9.27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 | 1,734,000円 | -2.1% | -11.8% | 1.61% | 21.78倍 | 1.07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 | 188,000円 | -1.6% | +28.5% | 3.40% | 10.28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 |
| ＳＵＢＡＲＵ | 261,200円 | +1.2% | -9.9% | 4.40% | 5.79倍 | 0.75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 | 1,968,000円 | +4.2% | -10.6% | 1.72% | 27.04倍 | 1.95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
