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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 5,949 | 5,989 | 5,910 | 5,919 | -48 | -0.8% | 1,070,400 |
| 2017/10/03 | 5,929 | 5,979 | 5,873 | 5,967 | +61 | +1% | 1,747,000 |
| 2017/10/02 | 5,979 | 5,983 | 5,892 | 5,906 | +4 | +0.1% | 1,366,600 |
| 2017/09/29 | 5,943 | 5,947 | 5,848 | 5,902 | -52 | -0.9% | 2,249,600 |
| 2017/09/28 | 5,999 | 6,012 | 5,905 | 5,954 | -56 | -0.9% | 2,875,800 |
| 2017/09/27 | 6,015 | 6,051 | 5,985 | 6,010 | -89 | -1.5% | 1,304,300 |
| 2017/09/26 | 6,083 | 6,118 | 6,044 | 6,099 | +44 | +0.7% | 1,482,100 |
| 2017/09/25 | 6,078 | 6,088 | 6,006 | 6,055 | +14 | +0.2% | 1,227,600 |
| 2017/09/22 | 6,145 | 6,147 | 6,004 | 6,041 | -110 | -1.8% | 2,157,500 |
| 2017/09/21 | 6,148 | 6,168 | 6,111 | 6,151 | +61 | +1% | 1,669,900 |
| 2017/09/20 | 6,121 | 6,124 | 6,061 | 6,090 | -38 | -0.6% | 1,839,400 |
| 2017/09/19 | 5,943 | 6,137 | 5,929 | 6,128 | +192 | +3.2% | 2,673,500 |
| 2017/09/15 | 5,917 | 5,958 | 5,894 | 5,936 | +6 | +0.1% | 2,149,200 |
| 2017/09/14 | 5,885 | 5,977 | 5,859 | 5,930 | +30 | +0.5% | 1,641,600 |
| 2017/09/13 | 5,872 | 5,933 | 5,859 | 5,900 | +73 | +1.3% | 1,317,200 |
| 2017/09/12 | 5,837 | 5,848 | 5,775 | 5,827 | +42 | +0.7% | 1,129,200 |
| 2017/09/11 | 5,785 | 5,835 | 5,771 | 5,785 | +57 | +1% | 1,252,500 |
| 2017/09/08 | 5,735 | 5,773 | 5,707 | 5,728 | +30 | +0.5% | 2,671,400 |
| 2017/09/07 | 5,601 | 5,790 | 5,596 | 5,698 | +148 | +2.7% | 2,644,000 |
| 2017/09/06 | 5,548 | 5,577 | 5,511 | 5,550 | -37 | -0.7% | 1,731,600 |
| 2017/09/05 | 5,536 | 5,591 | 5,532 | 5,587 | +35 | +0.6% | 1,486,600 |
| 2017/09/04 | 5,526 | 5,611 | 5,505 | 5,552 | +50 | +0.9% | 1,902,200 |
| 2017/09/01 | 5,557 | 5,557 | 5,471 | 5,502 | -24 | -0.4% | 1,003,700 |
| 2017/08/31 | 5,548 | 5,566 | 5,518 | 5,526 | +27 | +0.5% | 992,100 |
| 2017/08/30 | 5,532 | 5,532 | 5,487 | 5,499 | +2 | ±0% | 1,133,700 |
| 2017/08/29 | 5,503 | 5,537 | 5,456 | 5,497 | -61 | -1.1% | 1,316,900 |
| 2017/08/28 | 5,574 | 5,598 | 5,538 | 5,558 | -2 | ±0% | 1,669,900 |
| 2017/08/25 | 5,452 | 5,598 | 5,452 | 5,560 | +135 | +2.5% | 1,811,200 |
| 2017/08/24 | 5,488 | 5,500 | 5,425 | 5,425 | -65 | -1.2% | 996,900 |
| 2017/08/23 | 5,514 | 5,534 | 5,475 | 5,490 | +36 | +0.7% | 1,269,100 |
| 2017/08/22 | 5,460 | 5,470 | 5,416 | 5,454 | -2 | ±0% | 1,510,600 |
| 2017/08/21 | 5,554 | 5,558 | 5,439 | 5,456 | -77 | -1.4% | 1,202,400 |
| 2017/08/18 | 5,500 | 5,559 | 5,496 | 5,533 | -33 | -0.6% | 1,308,100 |
| 2017/08/17 | 5,608 | 5,617 | 5,527 | 5,566 | -41 | -0.7% | 2,084,600 |
| 2017/08/16 | 5,604 | 5,628 | 5,578 | 5,607 | ±0 | ±0% | 1,041,200 |
| 2017/08/15 | 5,625 | 5,662 | 5,606 | 5,607 | +7 | +0.1% | 1,407,400 |
| 2017/08/14 | 5,698 | 5,727 | 5,588 | 5,600 | -151 | -2.6% | 2,333,900 |
| 2017/08/10 | 5,789 | 5,843 | 5,719 | 5,751 | +3 | +0.1% | 2,133,700 |
| 2017/08/09 | 5,646 | 5,799 | 5,597 | 5,748 | +42 | +0.7% | 2,975,900 |
| 2017/08/08 | 5,725 | 5,760 | 5,695 | 5,706 | +7 | +0.1% | 1,490,300 |
| 2017/08/07 | 5,673 | 5,706 | 5,607 | 5,699 | +63 | +1.1% | 2,460,600 |
| 2017/08/04 | 5,530 | 5,638 | 5,429 | 5,636 | +451 | +8.7% | 6,431,800 |
| 2017/08/03 | 5,223 | 5,239 | 5,146 | 5,185 | -15 | -0.3% | 1,776,500 |
| 2017/08/02 | 5,280 | 5,280 | 5,178 | 5,200 | -80 | -1.5% | 1,800,000 |
| 2017/08/01 | 5,204 | 5,288 | 5,163 | 5,280 | +50 | +1% | 1,595,100 |
| 2017/07/31 | 5,120 | 5,261 | 5,100 | 5,230 | +100 | +1.9% | 2,693,700 |
| 2017/07/28 | 5,190 | 5,193 | 5,118 | 5,130 | -106 | -2% | 2,246,900 |
| 2017/07/27 | 5,228 | 5,272 | 5,206 | 5,236 | +21 | +0.4% | 1,438,000 |
| 2017/07/26 | 5,324 | 5,361 | 5,206 | 5,215 | -46 | -0.9% | 1,829,500 |
| 2017/07/25 | 5,293 | 5,308 | 5,261 | 5,261 | -40 | -0.8% | 1,039,300 |
1851～
1900
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
