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 |
|---|---|---|---|---|---|---|---|
| 2016/02/19 | 2,880 | 2,892 | 2,839.5 | 2,868.5 | -47.5 | -1.6% | 2,908,000 |
| 2016/02/18 | 2,885 | 2,942 | 2,857.5 | 2,916 | +120 | +4.3% | 3,792,900 |
| 2016/02/17 | 2,853 | 2,856.5 | 2,755 | 2,796 | -79.5 | -2.8% | 2,731,800 |
| 2016/02/16 | 2,851.5 | 2,929 | 2,822.5 | 2,875.5 | -2 | -0.1% | 1,601,500 |
| 2016/02/15 | 2,805 | 2,904.5 | 2,805 | 2,877.5 | +206.5 | +7.7% | 2,236,700 |
| 2016/02/12 | 2,796.5 | 2,800.5 | 2,662.5 | 2,671 | -217.5 | -7.5% | 3,969,600 |
| 2016/02/10 | 2,941 | 2,976 | 2,827.5 | 2,888.5 | -50.5 | -1.7% | 3,198,700 |
| 2016/02/09 | 3,000 | 3,049 | 2,934 | 2,939 | -291 | -9% | 3,355,900 |
| 2016/02/08 | 3,207 | 3,261 | 3,144 | 3,230 | +7 | +0.2% | 2,289,800 |
| 2016/02/05 | 3,235 | 3,256 | 3,181 | 3,223 | -124 | -3.7% | 3,183,200 |
| 2016/02/04 | 3,300 | 3,372 | 3,262 | 3,347 | +12 | +0.4% | 1,732,200 |
| 2016/02/03 | 3,401 | 3,431 | 3,318 | 3,335 | -222 | -6.2% | 3,680,400 |
| 2016/02/02 | 3,585 | 3,620 | 3,537 | 3,557 | -98 | -2.7% | 2,565,700 |
| 2016/02/01 | 3,679 | 3,731 | 3,633 | 3,655 | -1 | ±0% | 2,228,100 |
| 2016/01/29 | 3,580 | 3,720 | 3,483 | 3,656 | +43 | +1.2% | 5,589,400 |
| 2016/01/28 | 3,589 | 3,676 | 3,566 | 3,613 | +23 | +0.6% | 3,636,100 |
| 2016/01/27 | 3,644 | 3,739 | 3,363 | 3,590 | +366 | +11.4% | 12,143,800 |
| 2016/01/26 | 3,240 | 3,261 | 3,220 | 3,224 | -76 | -2.3% | 1,430,100 |
| 2016/01/25 | 3,310 | 3,312 | 3,255 | 3,300 | +6 | +0.2% | 1,239,600 |
| 2016/01/22 | 3,221 | 3,304 | 3,205 | 3,294 | +191 | +6.2% | 1,951,600 |
| 2016/01/21 | 3,231 | 3,248 | 3,101 | 3,103 | -117 | -3.6% | 3,338,900 |
| 2016/01/20 | 3,337 | 3,349 | 3,217 | 3,220 | -140 | -4.2% | 1,806,500 |
| 2016/01/19 | 3,277 | 3,377 | 3,259 | 3,360 | +64 | +1.9% | 2,222,100 |
| 2016/01/18 | 3,261 | 3,319 | 3,197 | 3,296 | -58 | -1.7% | 1,962,500 |
| 2016/01/15 | 3,439 | 3,457 | 3,324 | 3,354 | -34 | -1% | 1,839,400 |
| 2016/01/14 | 3,430 | 3,435 | 3,321 | 3,388 | -128 | -3.6% | 2,219,500 |
| 2016/01/13 | 3,449 | 3,537 | 3,437 | 3,516 | +87 | +2.5% | 2,159,100 |
| 2016/01/12 | 3,414 | 3,476 | 3,412 | 3,429 | -42 | -1.2% | 2,169,900 |
| 2016/01/08 | 3,432 | 3,568 | 3,417 | 3,471 | -24 | -0.7% | 3,263,200 |
| 2016/01/07 | 3,600 | 3,631 | 3,478 | 3,495 | +11 | +0.3% | 3,257,500 |
| 2016/01/06 | 3,552 | 3,557 | 3,450 | 3,484 | -74 | -2.1% | 2,177,300 |
| 2016/01/05 | 3,596 | 3,606 | 3,544 | 3,558 | -15 | -0.4% | 1,587,400 |
| 2016/01/04 | 3,656 | 3,690 | 3,556 | 3,573 | -130 | -3.5% | 1,398,700 |
| 2015/12/30 | 3,720 | 3,747 | 3,696 | 3,703 | -2 | -0.1% | 1,288,400 |
| 2015/12/29 | 3,671 | 3,717 | 3,654 | 3,705 | +15 | +0.4% | 1,106,900 |
| 2015/12/28 | 3,647 | 3,719 | 3,642 | 3,690 | +68 | +1.9% | 1,822,500 |
| 2015/12/25 | 3,671 | 3,676 | 3,601 | 3,622 | -48 | -1.3% | 579,300 |
| 2015/12/24 | 3,680 | 3,729 | 3,662 | 3,670 | +14 | +0.4% | 1,484,900 |
| 2015/12/22 | 3,674 | 3,685 | 3,625 | 3,656 | -30 | -0.8% | 1,298,400 |
| 2015/12/21 | 3,671 | 3,710 | 3,640 | 3,686 | +20 | +0.5% | 2,497,000 |
| 2015/12/18 | 3,750 | 3,838 | 3,660 | 3,666 | -84 | -2.2% | 2,410,000 |
| 2015/12/17 | 3,740 | 3,793 | 3,722 | 3,750 | +45 | +1.2% | 2,906,200 |
| 2015/12/16 | 3,676 | 3,727 | 3,661 | 3,705 | +93 | +2.6% | 2,279,500 |
| 2015/12/15 | 3,632 | 3,666 | 3,609 | 3,612 | -28 | -0.8% | 1,933,500 |
| 2015/12/14 | 3,610 | 3,647 | 3,576 | 3,640 | -60 | -1.6% | 1,852,800 |
| 2015/12/11 | 3,661 | 3,705 | 3,650 | 3,700 | ±0 | ±0% | 2,922,100 |
| 2015/12/10 | 3,668 | 3,715 | 3,641 | 3,700 | -19 | -0.5% | 1,604,800 |
| 2015/12/09 | 3,732 | 3,732 | 3,695 | 3,719 | -10 | -0.3% | 2,186,100 |
| 2015/12/08 | 3,767 | 3,795 | 3,718 | 3,729 | -39 | -1% | 1,155,200 |
| 2015/12/07 | 3,800 | 3,807 | 3,764 | 3,768 | -2 | -0.1% | 911,200 |
2251～
2300
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 | 179,800円 | +6.1% | - | 2.22% | 9.37倍 | 1.25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 | 1,736,500円 | -2.1% | -11.8% | 1.61% | 21.81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 | 192,500円 | -1.6% | +28.5% | 3.32% | 10.53倍 | 1.09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 | 269,000円 | +1.2% | -9.9% | 4.28% | 5.96倍 | 0.77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 | 2,016,500円 | +4.2% | -10.6% | 1.68% | 27.71倍 | 2.00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
