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 |
|---|---|---|---|---|---|---|---|
| 2016/10/27 | 3,706 | 3,735 | 3,675 | 3,682 | -11 | -0.3% | 1,816,500 |
| 2016/10/26 | 3,717 | 3,727 | 3,675 | 3,693 | -30 | -0.8% | 1,617,000 |
| 2016/10/25 | 3,670 | 3,725 | 3,656 | 3,723 | +89 | +2.4% | 2,537,500 |
| 2016/10/24 | 3,638 | 3,653 | 3,609 | 3,634 | -15 | -0.4% | 1,690,300 |
| 2016/10/21 | 3,640 | 3,695 | 3,620 | 3,649 | +72 | +2% | 2,784,800 |
| 2016/10/20 | 3,550 | 3,603 | 3,549 | 3,577 | +32 | +0.9% | 1,893,000 |
| 2016/10/19 | 3,540 | 3,557 | 3,520 | 3,545 | -2 | -0.1% | 1,820,500 |
| 2016/10/18 | 3,600 | 3,600 | 3,542 | 3,547 | -43 | -1.2% | 2,238,900 |
| 2016/10/17 | 3,598 | 3,610 | 3,578 | 3,590 | +11 | +0.3% | 1,706,500 |
| 2016/10/14 | 3,579 | 3,598 | 3,544 | 3,579 | +70 | +2% | 3,155,800 |
| 2016/10/13 | 3,570 | 3,605 | 3,491 | 3,509 | +77 | +2.2% | 5,974,200 |
| 2016/10/12 | 3,446 | 3,454 | 3,412 | 3,432 | -40 | -1.2% | 2,345,800 |
| 2016/10/11 | 3,524 | 3,530 | 3,468 | 3,472 | -49 | -1.4% | 1,977,700 |
| 2016/10/07 | 3,524 | 3,533 | 3,505 | 3,521 | +32 | +0.9% | 1,683,300 |
| 2016/10/06 | 3,505 | 3,562 | 3,481 | 3,489 | +19 | +0.5% | 2,307,100 |
| 2016/10/05 | 3,345 | 3,472 | 3,343 | 3,470 | +125 | +3.7% | 2,761,500 |
| 2016/10/04 | 3,341 | 3,381 | 3,319 | 3,345 | -48 | -1.4% | 3,215,300 |
| 2016/10/03 | 3,343 | 3,418 | 3,324 | 3,393 | +33 | +1% | 2,477,500 |
| 2016/09/30 | 3,335 | 3,365 | 3,284 | 3,360 | -63 | -1.8% | 2,945,300 |
| 2016/09/29 | 3,429 | 3,452 | 3,417 | 3,423 | +16 | +0.5% | 1,555,200 |
| 2016/09/28 | 3,412 | 3,435 | 3,383 | 3,407 | -39 | -1.1% | 1,344,700 |
| 2016/09/27 | 3,430 | 3,450 | 3,380 | 3,446 | -19 | -0.5% | 2,248,800 |
| 2016/09/26 | 3,492 | 3,515 | 3,458 | 3,465 | -22 | -0.6% | 2,099,800 |
| 2016/09/23 | 3,442 | 3,513 | 3,431 | 3,487 | -3 | -0.1% | 2,435,100 |
| 2016/09/21 | 3,357 | 3,490 | 3,340 | 3,490 | +135 | +4% | 3,831,000 |
| 2016/09/20 | 3,391 | 3,411 | 3,325 | 3,355 | -106 | -3.1% | 3,080,500 |
| 2016/09/16 | 3,428 | 3,475 | 3,394 | 3,461 | +66 | +1.9% | 2,695,100 |
| 2016/09/15 | 3,439 | 3,451 | 3,380 | 3,395 | -65 | -1.9% | 1,880,400 |
| 2016/09/14 | 3,448 | 3,500 | 3,425 | 3,460 | -17 | -0.5% | 1,255,600 |
| 2016/09/13 | 3,441 | 3,499 | 3,441 | 3,477 | +62 | +1.8% | 1,715,000 |
| 2016/09/12 | 3,432 | 3,454 | 3,400 | 3,415 | -72 | -2.1% | 1,771,700 |
| 2016/09/09 | 3,518 | 3,528 | 3,480 | 3,487 | -31 | -0.9% | 2,191,700 |
| 2016/09/08 | 3,464 | 3,524 | 3,460 | 3,518 | +53 | +1.5% | 2,420,100 |
| 2016/09/07 | 3,444 | 3,485 | 3,417 | 3,465 | -26 | -0.7% | 1,855,300 |
| 2016/09/06 | 3,484 | 3,497 | 3,456 | 3,491 | +33 | +1% | 1,080,200 |
| 2016/09/05 | 3,520 | 3,522 | 3,452 | 3,458 | -22 | -0.6% | 1,375,400 |
| 2016/09/02 | 3,451 | 3,494 | 3,434 | 3,480 | +6 | +0.2% | 2,226,600 |
| 2016/09/01 | 3,430 | 3,513 | 3,411 | 3,474 | +45 | +1.3% | 3,192,100 |
| 2016/08/31 | 3,401 | 3,460 | 3,372 | 3,429 | +98 | +2.9% | 4,465,600 |
| 2016/08/30 | 3,330 | 3,369 | 3,321 | 3,331 | +16 | +0.5% | 1,315,600 |
| 2016/08/29 | 3,329 | 3,381 | 3,314 | 3,315 | +67 | +2.1% | 2,231,000 |
| 2016/08/26 | 3,250 | 3,269 | 3,236 | 3,248 | +7 | +0.2% | 2,182,500 |
| 2016/08/25 | 3,254 | 3,264 | 3,224 | 3,241 | -30 | -0.9% | 1,788,200 |
| 2016/08/24 | 3,232 | 3,281 | 3,232 | 3,271 | +52 | +1.6% | 1,600,500 |
| 2016/08/23 | 3,290 | 3,290 | 3,207 | 3,219 | -46 | -1.4% | 1,457,700 |
| 2016/08/22 | 3,286 | 3,294 | 3,265 | 3,265 | -6 | -0.2% | 1,137,500 |
| 2016/08/19 | 3,270 | 3,288 | 3,252 | 3,271 | +45 | +1.4% | 2,347,000 |
| 2016/08/18 | 3,252 | 3,291 | 3,211 | 3,226 | -26 | -0.8% | 1,931,100 |
| 2016/08/17 | 3,185 | 3,266 | 3,182 | 3,252 | +62 | +1.9% | 2,342,400 |
| 2016/08/16 | 3,248 | 3,271 | 3,190 | 3,190 | -61 | -1.9% | 1,865,800 |
2151～
2200
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
