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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 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 |
| 2017/07/24 | 5,288 | 5,310 | 5,255 | 5,301 | -40 | -0.7% | 1,463,900 |
| 2017/07/21 | 5,325 | 5,363 | 5,313 | 5,341 | +17 | +0.3% | 1,130,400 |
| 2017/07/20 | 5,324 | 5,334 | 5,290 | 5,324 | -33 | -0.6% | 1,519,400 |
| 2017/07/19 | 5,363 | 5,389 | 5,326 | 5,357 | +6 | +0.1% | 1,496,800 |
| 2017/07/18 | 5,406 | 5,416 | 5,321 | 5,351 | -101 | -1.9% | 1,954,100 |
| 2017/07/14 | 5,474 | 5,503 | 5,442 | 5,452 | +27 | +0.5% | 1,787,800 |
| 2017/07/13 | 5,358 | 5,429 | 5,351 | 5,425 | +101 | +1.9% | 1,844,700 |
| 2017/07/12 | 5,260 | 5,341 | 5,260 | 5,324 | +66 | +1.3% | 2,251,200 |
| 2017/07/11 | 5,266 | 5,287 | 5,134 | 5,258 | -95 | -1.8% | 4,710,500 |
| 2017/07/10 | 5,324 | 5,353 | 5,286 | 5,353 | +62 | +1.2% | 1,189,800 |
| 2017/07/07 | 5,260 | 5,335 | 5,260 | 5,291 | -13 | -0.2% | 1,156,200 |
| 2017/07/06 | 5,280 | 5,317 | 5,254 | 5,304 | +13 | +0.2% | 1,225,200 |
| 2017/07/05 | 5,237 | 5,295 | 5,231 | 5,291 | +45 | +0.9% | 1,032,100 |
| 2017/07/04 | 5,341 | 5,345 | 5,221 | 5,246 | -47 | -0.9% | 1,583,400 |
| 2017/07/03 | 5,317 | 5,352 | 5,287 | 5,293 | -37 | -0.7% | 1,112,600 |
| 2017/06/30 | 5,317 | 5,364 | 5,310 | 5,330 | -36 | -0.7% | 1,369,800 |
| 2017/06/29 | 5,429 | 5,440 | 5,351 | 5,366 | -4 | -0.1% | 1,493,200 |
| 2017/06/28 | 5,310 | 5,378 | 5,290 | 5,370 | +65 | +1.2% | 1,209,500 |
| 2017/06/27 | 5,307 | 5,328 | 5,300 | 5,305 | +23 | +0.4% | 1,092,000 |
| 2017/06/26 | 5,312 | 5,334 | 5,276 | 5,282 | -27 | -0.5% | 771,600 |
| 2017/06/23 | 5,323 | 5,343 | 5,294 | 5,309 | -2 | ±0% | 1,085,100 |
| 2017/06/22 | 5,392 | 5,398 | 5,307 | 5,311 | -39 | -0.7% | 1,090,900 |
| 2017/06/21 | 5,435 | 5,445 | 5,336 | 5,350 | -68 | -1.3% | 1,597,900 |
| 2017/06/20 | 5,287 | 5,468 | 5,263 | 5,418 | +222 | +4.3% | 3,589,400 |
| 2017/06/19 | 5,209 | 5,253 | 5,186 | 5,196 | -7 | -0.1% | 2,031,800 |
| 2017/06/16 | 5,260 | 5,260 | 5,187 | 5,203 | -14 | -0.3% | 1,661,700 |
| 2017/06/15 | 5,186 | 5,272 | 5,147 | 5,217 | +6 | +0.1% | 1,718,500 |
| 2017/06/14 | 5,309 | 5,324 | 5,210 | 5,211 | -45 | -0.9% | 1,694,600 |
| 2017/06/13 | 5,270 | 5,294 | 5,249 | 5,256 | -31 | -0.6% | 1,314,900 |
| 2017/06/12 | 5,320 | 5,346 | 5,275 | 5,287 | -64 | -1.2% | 2,011,600 |
| 2017/06/09 | 5,308 | 5,393 | 5,301 | 5,351 | +21 | +0.4% | 2,341,700 |
1951～
2000
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
