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 |
|---|---|---|---|---|---|---|---|
| 2017/06/08 | 5,475 | 5,475 | 5,328 | 5,330 | -138 | -2.5% | 2,574,600 |
| 2017/06/07 | 5,536 | 5,536 | 5,434 | 5,468 | -24 | -0.4% | 1,343,200 |
| 2017/06/06 | 5,519 | 5,530 | 5,464 | 5,492 | +5 | +0.1% | 1,397,200 |
| 2017/06/05 | 5,470 | 5,523 | 5,441 | 5,487 | -37 | -0.7% | 1,845,300 |
| 2017/06/02 | 5,449 | 5,560 | 5,423 | 5,524 | +175 | +3.3% | 3,201,900 |
| 2017/06/01 | 5,236 | 5,362 | 5,216 | 5,349 | +134 | +2.6% | 2,345,400 |
| 2017/05/31 | 5,195 | 5,228 | 5,177 | 5,215 | +7 | +0.1% | 1,906,200 |
| 2017/05/30 | 5,170 | 5,222 | 5,159 | 5,208 | +15 | +0.3% | 1,007,600 |
| 2017/05/29 | 5,176 | 5,228 | 5,176 | 5,193 | -36 | -0.7% | 939,400 |
| 2017/05/26 | 5,238 | 5,252 | 5,220 | 5,229 | -14 | -0.3% | 1,024,700 |
| 2017/05/25 | 5,166 | 5,278 | 5,159 | 5,243 | +103 | +2% | 1,953,400 |
| 2017/05/24 | 5,180 | 5,183 | 5,109 | 5,140 | -7 | -0.1% | 2,059,800 |
| 2017/05/23 | 5,169 | 5,188 | 5,126 | 5,147 | -38 | -0.7% | 1,530,800 |
| 2017/05/22 | 5,190 | 5,195 | 5,147 | 5,185 | +18 | +0.3% | 1,399,500 |
| 2017/05/19 | 5,178 | 5,187 | 5,129 | 5,167 | -30 | -0.6% | 1,802,700 |
| 2017/05/18 | 5,185 | 5,234 | 5,172 | 5,197 | -27 | -0.5% | 2,345,200 |
| 2017/05/17 | 5,182 | 5,226 | 5,149 | 5,224 | -11 | -0.2% | 2,199,300 |
| 2017/05/16 | 5,134 | 5,235 | 5,014 | 5,235 | +65 | +1.3% | 3,741,300 |
| 2017/05/15 | 5,111 | 5,209 | 5,087 | 5,170 | +299 | +6.1% | 4,211,200 |
| 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 |
2001～
2050
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
