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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 4,430 | 4,441 | 4,376 | 4,407 | -64 | -1.4% | 1,298,300 |
| 2017/02/24 | 4,456 | 4,488 | 4,443 | 4,471 | -1 | ±0% | 942,100 |
| 2017/02/23 | 4,500 | 4,503 | 4,450 | 4,472 | -40 | -0.9% | 1,067,900 |
| 2017/02/22 | 4,514 | 4,552 | 4,500 | 4,512 | ±0 | ±0% | 1,210,900 |
| 2017/02/21 | 4,450 | 4,527 | 4,429 | 4,512 | +108 | +2.5% | 1,600,600 |
| 2017/02/20 | 4,386 | 4,420 | 4,364 | 4,404 | -16 | -0.4% | 963,700 |
| 2017/02/17 | 4,450 | 4,452 | 4,408 | 4,420 | -82 | -1.8% | 1,301,300 |
| 2017/02/16 | 4,472 | 4,502 | 4,450 | 4,502 | +29 | +0.6% | 1,542,100 |
| 2017/02/15 | 4,492 | 4,495 | 4,454 | 4,473 | +14 | +0.3% | 1,243,600 |
| 2017/02/14 | 4,530 | 4,541 | 4,449 | 4,459 | -45 | -1% | 1,198,800 |
| 2017/02/13 | 4,550 | 4,554 | 4,467 | 4,504 | -16 | -0.4% | 1,609,600 |
| 2017/02/10 | 4,493 | 4,545 | 4,476 | 4,520 | +131 | +3% | 2,037,400 |
| 2017/02/09 | 4,428 | 4,439 | 4,378 | 4,389 | -69 | -1.5% | 1,675,000 |
| 2017/02/08 | 4,449 | 4,462 | 4,392 | 4,458 | +58 | +1.3% | 1,731,200 |
| 2017/02/07 | 4,431 | 4,452 | 4,355 | 4,400 | -76 | -1.7% | 2,355,100 |
| 2017/02/06 | 4,552 | 4,568 | 4,451 | 4,476 | -22 | -0.5% | 2,514,800 |
| 2017/02/03 | 4,473 | 4,529 | 4,464 | 4,498 | +79 | +1.8% | 2,218,400 |
| 2017/02/02 | 4,465 | 4,491 | 4,402 | 4,419 | -37 | -0.8% | 2,038,000 |
| 2017/02/01 | 4,337 | 4,463 | 4,298 | 4,456 | +87 | +2% | 2,284,100 |
| 2017/01/31 | 4,365 | 4,407 | 4,350 | 4,369 | -65 | -1.5% | 1,543,300 |
| 2017/01/30 | 4,461 | 4,461 | 4,413 | 4,434 | -28 | -0.6% | 1,271,700 |
| 2017/01/27 | 4,461 | 4,471 | 4,415 | 4,462 | +17 | +0.4% | 2,431,900 |
| 2017/01/26 | 4,372 | 4,457 | 4,368 | 4,445 | +143 | +3.3% | 3,130,200 |
| 2017/01/25 | 4,320 | 4,364 | 4,263 | 4,302 | +45 | +1.1% | 1,377,900 |
| 2017/01/24 | 4,227 | 4,283 | 4,210 | 4,257 | +18 | +0.4% | 1,856,100 |
| 2017/01/23 | 4,222 | 4,275 | 4,205 | 4,239 | -51 | -1.2% | 1,354,600 |
| 2017/01/20 | 4,295 | 4,325 | 4,280 | 4,290 | -10 | -0.2% | 1,602,200 |
| 2017/01/19 | 4,355 | 4,365 | 4,260 | 4,300 | +47 | +1.1% | 1,579,500 |
| 2017/01/18 | 4,206 | 4,258 | 4,139 | 4,253 | +38 | +0.9% | 1,705,400 |
| 2017/01/17 | 4,270 | 4,285 | 4,198 | 4,215 | -55 | -1.3% | 1,626,300 |
| 2017/01/16 | 4,295 | 4,339 | 4,253 | 4,270 | -31 | -0.7% | 1,506,500 |
| 2017/01/13 | 4,243 | 4,315 | 4,227 | 4,301 | +73 | +1.7% | 2,273,100 |
| 2017/01/12 | 4,190 | 4,245 | 4,133 | 4,228 | +19 | +0.5% | 1,989,500 |
| 2017/01/11 | 4,250 | 4,262 | 4,193 | 4,209 | -41 | -1% | 1,567,700 |
| 2017/01/10 | 4,245 | 4,298 | 4,199 | 4,250 | -20 | -0.5% | 2,375,900 |
| 2017/01/06 | 4,226 | 4,322 | 4,213 | 4,270 | -10 | -0.2% | 1,860,900 |
| 2017/01/05 | 4,292 | 4,315 | 4,242 | 4,280 | -25 | -0.6% | 1,954,500 |
| 2017/01/04 | 4,214 | 4,308 | 4,194 | 4,305 | +191 | +4.6% | 3,258,500 |
| 2016/12/30 | 4,080 | 4,126 | 4,068 | 4,114 | -8 | -0.2% | 1,198,900 |
| 2016/12/29 | 4,160 | 4,162 | 4,090 | 4,122 | -64 | -1.5% | 1,380,600 |
| 2016/12/28 | 4,210 | 4,218 | 4,162 | 4,186 | +6 | +0.1% | 1,463,800 |
| 2016/12/27 | 4,117 | 4,185 | 4,105 | 4,180 | +58 | +1.4% | 1,447,900 |
| 2016/12/26 | 4,144 | 4,146 | 4,108 | 4,122 | -45 | -1.1% | 1,128,300 |
| 2016/12/22 | 4,148 | 4,180 | 4,144 | 4,167 | +39 | +0.9% | 1,342,100 |
| 2016/12/21 | 4,135 | 4,183 | 4,105 | 4,128 | -35 | -0.8% | 1,989,400 |
| 2016/12/20 | 4,200 | 4,208 | 4,106 | 4,163 | -42 | -1% | 2,461,400 |
| 2016/12/19 | 4,118 | 4,227 | 4,097 | 4,205 | +80 | +1.9% | 2,974,900 |
| 2016/12/16 | 4,122 | 4,132 | 4,074 | 4,125 | +43 | +1.1% | 2,121,800 |
| 2016/12/15 | 4,070 | 4,139 | 4,042 | 4,082 | +49 | +1.2% | 2,851,800 |
| 2016/12/14 | 4,055 | 4,073 | 4,022 | 4,033 | +3 | +0.1% | 1,734,800 |
2001～
2050
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
