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 |
|---|---|---|---|---|---|---|---|
| 2017/03/27 | 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 |
| 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 |
2051～
2100
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
