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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 4,999 | 5,000 | 4,822 | 4,871 | -129 | -2.6% | 3,265,300 |
| 2017/05/11 | 4,923 | 5,001 | 4,914 | 5,000 | +105 | +2.1% | 2,053,400 |
| 2017/05/10 | 4,891 | 4,925 | 4,868 | 4,895 | +39 | +0.8% | 1,939,600 |
| 2017/05/09 | 4,936 | 4,938 | 4,850 | 4,856 | -66 | -1.3% | 2,013,000 |
| 2017/05/08 | 4,812 | 4,933 | 4,763 | 4,922 | +210 | +4.5% | 4,049,500 |
| 2017/05/02 | 4,677 | 4,718 | 4,659 | 4,712 | +40 | +0.9% | 1,655,500 |
| 2017/05/01 | 4,618 | 4,687 | 4,609 | 4,672 | +20 | +0.4% | 1,250,100 |
| 2017/04/28 | 4,619 | 4,658 | 4,592 | 4,652 | +14 | +0.3% | 1,587,100 |
| 2017/04/27 | 4,620 | 4,675 | 4,608 | 4,638 | +9 | +0.2% | 1,476,600 |
| 2017/04/26 | 4,571 | 4,635 | 4,566 | 4,629 | +84 | +1.8% | 2,067,500 |
| 2017/04/25 | 4,491 | 4,563 | 4,485 | 4,545 | +19 | +0.4% | 1,222,900 |
| 2017/04/24 | 4,550 | 4,574 | 4,498 | 4,526 | +28 | +0.6% | 1,529,000 |
| 2017/04/21 | 4,500 | 4,525 | 4,464 | 4,498 | +36 | +0.8% | 1,382,300 |
| 2017/04/20 | 4,414 | 4,494 | 4,405 | 4,462 | +63 | +1.4% | 2,005,700 |
| 2017/04/19 | 4,388 | 4,415 | 4,355 | 4,399 | -22 | -0.5% | 2,298,800 |
| 2017/04/18 | 4,432 | 4,478 | 4,413 | 4,421 | +5 | +0.1% | 1,100,100 |
| 2017/04/17 | 4,400 | 4,430 | 4,377 | 4,416 | -8 | -0.2% | 1,007,900 |
| 2017/04/14 | 4,500 | 4,500 | 4,408 | 4,424 | -48 | -1.1% | 1,705,100 |
| 2017/04/13 | 4,452 | 4,476 | 4,407 | 4,472 | -8 | -0.2% | 1,359,500 |
| 2017/04/12 | 4,518 | 4,524 | 4,428 | 4,480 | -66 | -1.5% | 2,116,100 |
| 2017/04/11 | 4,540 | 4,574 | 4,516 | 4,546 | -34 | -0.7% | 1,944,700 |
| 2017/04/10 | 4,601 | 4,641 | 4,571 | 4,580 | +65 | +1.4% | 1,550,900 |
| 2017/04/07 | 4,559 | 4,563 | 4,461 | 4,515 | -15 | -0.3% | 2,060,100 |
| 2017/04/06 | 4,555 | 4,594 | 4,515 | 4,530 | -46 | -1% | 1,874,000 |
| 2017/04/05 | 4,614 | 4,642 | 4,537 | 4,576 | -28 | -0.6% | 1,732,800 |
| 2017/04/04 | 4,587 | 4,652 | 4,557 | 4,604 | +13 | +0.3% | 1,945,700 |
| 2017/04/03 | 4,660 | 4,667 | 4,559 | 4,591 | -31 | -0.7% | 1,714,800 |
| 2017/03/31 | 4,700 | 4,723 | 4,622 | 4,622 | -38 | -0.8% | 1,697,500 |
| 2017/03/30 | 4,683 | 4,718 | 4,647 | 4,660 | -44 | -0.9% | 1,292,700 |
| 2017/03/29 | 4,689 | 4,718 | 4,678 | 4,704 | +7 | +0.1% | 1,046,000 |
| 2017/03/28 | 4,681 | 4,702 | 4,657 | 4,697 | +58 | +1.3% | 1,651,600 |
| 2017/03/27 | 4,654 | 4,684 | 4,628 | 4,639 | -76 | -1.6% | 1,808,300 |
| 2017/03/24 | 4,690 | 4,733 | 4,668 | 4,715 | -3 | -0.1% | 1,819,000 |
| 2017/03/23 | 4,718 | 4,727 | 4,670 | 4,718 | -42 | -0.9% | 2,474,300 |
| 2017/03/22 | 4,727 | 4,774 | 4,718 | 4,760 | -21 | -0.4% | 2,087,600 |
| 2017/03/21 | 4,758 | 4,788 | 4,744 | 4,781 | -24 | -0.5% | 1,340,900 |
| 2017/03/17 | 4,770 | 4,808 | 4,768 | 4,805 | -16 | -0.3% | 1,601,600 |
| 2017/03/16 | 4,767 | 4,821 | 4,764 | 4,821 | +20 | +0.4% | 1,309,100 |
| 2017/03/15 | 4,773 | 4,807 | 4,773 | 4,801 | +4 | +0.1% | 1,093,700 |
| 2017/03/14 | 4,754 | 4,802 | 4,754 | 4,797 | +10 | +0.2% | 1,203,700 |
| 2017/03/13 | 4,760 | 4,804 | 4,735 | 4,787 | +26 | +0.5% | 1,246,100 |
| 2017/03/10 | 4,798 | 4,814 | 4,751 | 4,761 | +3 | +0.1% | 2,840,400 |
| 2017/03/09 | 4,666 | 4,764 | 4,658 | 4,758 | +148 | +3.2% | 2,854,900 |
| 2017/03/08 | 4,518 | 4,610 | 4,512 | 4,610 | +63 | +1.4% | 1,589,100 |
| 2017/03/07 | 4,584 | 4,585 | 4,532 | 4,547 | -38 | -0.8% | 1,079,100 |
| 2017/03/06 | 4,566 | 4,591 | 4,530 | 4,585 | +37 | +0.8% | 984,600 |
| 2017/03/03 | 4,576 | 4,588 | 4,533 | 4,548 | +7 | +0.2% | 1,127,800 |
| 2017/03/02 | 4,540 | 4,578 | 4,528 | 4,541 | +100 | +2.3% | 1,718,800 |
| 2017/03/01 | 4,401 | 4,453 | 4,385 | 4,441 | +47 | +1.1% | 1,685,100 |
| 2017/02/28 | 4,450 | 4,478 | 4,386 | 4,394 | -13 | -0.3% | 1,529,100 |
1951～
2000
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
