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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 3,828 | 3,886 | 3,745 | 3,858.5 | +12 | +0.3% | 2,194,000 |
| 2015/09/17 | 3,905.5 | 4,024 | 3,831 | 3,846.5 | +4 | +0.1% | 3,453,300 |
| 2015/09/16 | 3,823.5 | 3,862.5 | 3,805.5 | 3,842.5 | +59 | +1.6% | 1,639,800 |
| 2015/09/15 | 3,794 | 3,846.5 | 3,776 | 3,783.5 | +42 | +1.1% | 2,360,300 |
| 2015/09/14 | 3,767.5 | 3,785 | 3,716 | 3,741.5 | -45 | -1.2% | 1,772,500 |
| 2015/09/11 | 3,792.5 | 3,836 | 3,753 | 3,786.5 | -46 | -1.2% | 3,532,900 |
| 2015/09/10 | 3,890.5 | 3,937 | 3,805.5 | 3,832.5 | -250.5 | -6.1% | 3,527,700 |
| 2015/09/09 | 3,909 | 4,083 | 3,892 | 4,083 | +299.5 | +7.9% | 2,378,500 |
| 2015/09/08 | 3,835 | 3,862 | 3,769.5 | 3,783.5 | -53.5 | -1.4% | 1,784,800 |
| 2015/09/07 | 3,782.5 | 3,872 | 3,737.5 | 3,837 | +20 | +0.5% | 1,271,200 |
| 2015/09/04 | 3,923 | 3,958 | 3,784.5 | 3,817 | -46.5 | -1.2% | 2,862,800 |
| 2015/09/03 | 3,930 | 3,961.5 | 3,860 | 3,863.5 | -37 | -0.9% | 2,094,100 |
| 2015/09/02 | 3,822.5 | 4,025 | 3,809.5 | 3,900.5 | +8 | +0.2% | 2,399,000 |
| 2015/09/01 | 4,043.5 | 4,045 | 3,889 | 3,892.5 | -237 | -5.7% | 3,662,000 |
| 2015/08/31 | 4,339.5 | 4,340.5 | 4,067.5 | 4,129.5 | -22 | -0.5% | 5,783,100 |
| 2015/08/28 | 4,081.5 | 4,163.5 | 4,051 | 4,151.5 | +206 | +5.2% | 2,024,100 |
| 2015/08/27 | 4,087.5 | 4,110 | 3,925 | 3,945.5 | -92.5 | -2.3% | 2,037,300 |
| 2015/08/26 | 3,834.5 | 4,038 | 3,827.5 | 4,038 | +225.5 | +5.9% | 2,625,200 |
| 2015/08/25 | 3,800 | 4,043 | 3,728 | 3,812.5 | -136.5 | -3.5% | 4,165,100 |
| 2015/08/24 | 4,039 | 4,120.5 | 3,949 | 3,949 | -196.5 | -4.7% | 3,783,500 |
| 2015/08/21 | 4,219.5 | 4,248 | 4,137.5 | 4,145.5 | -158 | -3.7% | 1,653,800 |
| 2015/08/20 | 4,337.5 | 4,356.5 | 4,296 | 4,303.5 | -81.5 | -1.9% | 1,382,500 |
| 2015/08/19 | 4,458 | 4,459.5 | 4,364.5 | 4,385 | -86.5 | -1.9% | 1,438,200 |
| 2015/08/18 | 4,489 | 4,529 | 4,462.5 | 4,471.5 | -30.5 | -0.7% | 657,400 |
| 2015/08/17 | 4,471.5 | 4,539.5 | 4,462 | 4,502 | +52.5 | +1.2% | 870,500 |
| 2015/08/14 | 4,467 | 4,493.5 | 4,419 | 4,449.5 | -23.5 | -0.5% | 1,248,900 |
| 2015/08/13 | 4,427.5 | 4,485 | 4,408.5 | 4,473 | +26 | +0.6% | 1,499,500 |
| 2015/08/12 | 4,538 | 4,572 | 4,405.5 | 4,447 | -105 | -2.3% | 1,951,600 |
| 2015/08/11 | 4,637.5 | 4,656 | 4,528 | 4,552 | -57.5 | -1.2% | 1,771,400 |
| 2015/08/10 | 4,578 | 4,626 | 4,553.5 | 4,609.5 | +10.5 | +0.2% | 1,466,900 |
| 2015/08/07 | 4,578.5 | 4,617.5 | 4,553 | 4,599 | +23.5 | +0.5% | 1,326,500 |
| 2015/08/06 | 4,689 | 4,780.5 | 4,569 | 4,575.5 | -58.5 | -1.3% | 2,469,200 |
| 2015/08/05 | 4,655 | 4,661 | 4,585 | 4,634 | -27 | -0.6% | 3,370,300 |
| 2015/08/04 | 4,675 | 4,705.5 | 4,564.5 | 4,661 | +193.5 | +4.3% | 4,805,000 |
| 2015/08/03 | 4,329.5 | 4,525.5 | 4,275 | 4,467.5 | +147 | +3.4% | 3,099,300 |
| 2015/07/31 | 4,260 | 4,320.5 | 4,224.5 | 4,320.5 | +18 | +0.4% | 1,188,800 |
| 2015/07/30 | 4,189.5 | 4,334 | 4,166.5 | 4,302.5 | +174.5 | +4.2% | 2,625,900 |
| 2015/07/29 | 4,145 | 4,170 | 4,102.5 | 4,128 | -4.5 | -0.1% | 1,620,300 |
| 2015/07/28 | 4,177 | 4,179 | 4,086 | 4,132.5 | -20 | -0.5% | 1,454,300 |
| 2015/07/27 | 4,118 | 4,185 | 4,107 | 4,152.5 | -8 | -0.2% | 842,100 |
| 2015/07/24 | 4,140 | 4,175.5 | 4,111 | 4,160.5 | -8 | -0.2% | 808,000 |
| 2015/07/23 | 4,181.5 | 4,193.5 | 4,141 | 4,168.5 | +16.5 | +0.4% | 865,200 |
| 2015/07/22 | 4,184 | 4,191 | 4,136 | 4,152 | -64 | -1.5% | 1,283,000 |
| 2015/07/21 | 4,252 | 4,264.5 | 4,163 | 4,216 | +23 | +0.5% | 1,376,500 |
| 2015/07/17 | 4,131 | 4,193 | 4,122.5 | 4,193 | +58 | +1.4% | 1,241,300 |
| 2015/07/16 | 4,125 | 4,149.5 | 4,107 | 4,135 | +41 | +1% | 927,600 |
| 2015/07/15 | 4,095 | 4,114.5 | 4,071.5 | 4,094 | -1 | ±0% | 1,148,500 |
| 2015/07/14 | 4,107 | 4,132.5 | 4,078 | 4,095 | +59 | +1.5% | 1,993,500 |
| 2015/07/13 | 4,014 | 4,062 | 3,985 | 4,036 | +36 | +0.9% | 1,361,500 |
| 2015/07/10 | 3,955 | 4,044.5 | 3,916.5 | 4,000 | +103 | +2.6% | 3,289,800 |
2351～
2400
件表示中 / 3695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 | 179,400円 | +6.1% | - | 2.23% | 9.35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 | 1,735,000円 | -2.1% | -11.8% | 1.61% | 21.73倍 | 1.06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 | 193,100円 | -1.6% | +28.5% | 3.31% | 10.57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 | 267,800円 | +1.2% | -9.9% | 4.29% | 5.93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 | 2,005,000円 | +4.2% | -10.6% | 1.69% | 27.55倍 | 1.99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
