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 |
|---|---|---|---|---|---|---|---|
| 2018/04/02 | 5,773 | 5,838 | 5,742 | 5,765 | +35 | +0.6% | 1,137,100 |
| 2018/03/30 | 5,761 | 5,776 | 5,695 | 5,730 | +27 | +0.5% | 1,205,800 |
| 2018/03/29 | 5,737 | 5,758 | 5,662 | 5,703 | +66 | +1.2% | 2,005,700 |
| 2018/03/28 | 5,639 | 5,642 | 5,538 | 5,637 | -114 | -2% | 1,826,100 |
| 2018/03/27 | 5,642 | 5,759 | 5,637 | 5,751 | +184 | +3.3% | 2,107,900 |
| 2018/03/26 | 5,493 | 5,567 | 5,444 | 5,567 | +5 | +0.1% | 1,601,100 |
| 2018/03/23 | 5,573 | 5,641 | 5,548 | 5,562 | -132 | -2.3% | 2,915,700 |
| 2018/03/22 | 5,627 | 5,700 | 5,607 | 5,694 | +34 | +0.6% | 1,520,900 |
| 2018/03/20 | 5,617 | 5,667 | 5,598 | 5,660 | -38 | -0.7% | 1,325,600 |
| 2018/03/19 | 5,651 | 5,742 | 5,643 | 5,698 | -2 | ±0% | 1,074,200 |
| 2018/03/16 | 5,798 | 5,808 | 5,685 | 5,700 | -50 | -0.9% | 1,436,400 |
| 2018/03/15 | 5,700 | 5,771 | 5,676 | 5,750 | +53 | +0.9% | 1,020,500 |
| 2018/03/14 | 5,672 | 5,726 | 5,670 | 5,697 | -34 | -0.6% | 1,265,400 |
| 2018/03/13 | 5,697 | 5,737 | 5,667 | 5,731 | -62 | -1.1% | 1,846,800 |
| 2018/03/12 | 5,811 | 5,852 | 5,755 | 5,793 | +68 | +1.2% | 1,043,200 |
| 2018/03/09 | 5,767 | 5,858 | 5,701 | 5,725 | -35 | -0.6% | 2,733,600 |
| 2018/03/08 | 5,800 | 5,806 | 5,741 | 5,760 | -5 | -0.1% | 1,314,200 |
| 2018/03/07 | 5,800 | 5,826 | 5,755 | 5,765 | -107 | -1.8% | 2,117,400 |
| 2018/03/06 | 5,860 | 5,928 | 5,839 | 5,872 | +142 | +2.5% | 1,633,300 |
| 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 |
1801～
1850
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
