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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 3,782 | 3,897.5 | 3,651 | 3,897 | +45 | +1.2% | 3,289,800 |
| 2015/07/08 | 4,022 | 4,028 | 3,852 | 3,852 | -185.5 | -4.6% | 3,271,500 |
| 2015/07/07 | 3,998 | 4,047 | 3,964.5 | 4,037.5 | +91 | +2.3% | 2,067,500 |
| 2015/07/06 | 4,002 | 4,016 | 3,942 | 3,946.5 | -134.5 | -3.3% | 1,874,400 |
| 2015/07/03 | 4,057 | 4,085 | 4,011 | 4,081 | +25 | +0.6% | 1,466,700 |
| 2015/07/02 | 4,038 | 4,075 | 4,001.5 | 4,056 | +47.5 | +1.2% | 2,100,800 |
| 2015/07/01 | 4,000 | 4,034.5 | 3,921.5 | 4,008.5 | -126.5 | -3.1% | 3,514,700 |
| 2015/06/30 | 4,053.5 | 4,248 | 3,993 | 4,135 | +107 | +2.7% | 4,808,000 |
| 2015/06/29 | 4,106 | 4,126.5 | 4,028 | 4,028 | -180 | -4.3% | 2,140,100 |
| 2015/06/26 | 4,121.5 | 4,261 | 4,072 | 4,208 | +86 | +2.1% | 3,796,400 |
| 2015/06/25 | 4,120 | 4,152 | 4,120 | 4,122 | -35.5 | -0.9% | 1,008,100 |
| 2015/06/24 | 4,230.5 | 4,236 | 4,156 | 4,157.5 | -50.5 | -1.2% | 1,684,700 |
| 2015/06/23 | 4,177 | 4,232 | 4,154.5 | 4,208 | +106 | +2.6% | 1,995,300 |
| 2015/06/22 | 4,046 | 4,128.5 | 4,042 | 4,102 | +10 | +0.2% | 1,875,200 |
| 2015/06/19 | 4,062 | 4,119 | 4,046 | 4,092 | +62.5 | +1.6% | 2,001,600 |
| 2015/06/18 | 4,133 | 4,138.5 | 4,029.5 | 4,029.5 | -99 | -2.4% | 1,918,300 |
| 2015/06/17 | 4,201 | 4,239 | 4,115 | 4,128.5 | -94 | -2.2% | 2,073,100 |
| 2015/06/16 | 4,268 | 4,302.5 | 4,204 | 4,222.5 | -30.5 | -0.7% | 1,754,100 |
| 2015/06/15 | 4,242 | 4,265 | 4,216.5 | 4,253 | -23.5 | -0.5% | 1,165,900 |
| 2015/06/12 | 4,317.5 | 4,321 | 4,260 | 4,276.5 | -40.5 | -0.9% | 2,783,000 |
| 2015/06/11 | 4,311.5 | 4,348 | 4,278.5 | 4,317 | +7 | +0.2% | 1,725,100 |
| 2015/06/10 | 4,320 | 4,342 | 4,300 | 4,310 | +10 | +0.2% | 3,231,200 |
| 2015/06/09 | 4,320 | 4,356.5 | 4,291.5 | 4,300 | -57.5 | -1.3% | 2,813,900 |
| 2015/06/08 | 4,366 | 4,384.5 | 4,316.5 | 4,357.5 | +13 | +0.3% | 2,217,200 |
| 2015/06/05 | 4,385 | 4,418.5 | 4,334 | 4,344.5 | -83 | -1.9% | 2,282,300 |
| 2015/06/04 | 4,369 | 4,435 | 4,347 | 4,427.5 | +87.5 | +2% | 2,350,800 |
| 2015/06/03 | 4,320 | 4,344 | 4,302.5 | 4,340 | -20.5 | -0.5% | 2,141,400 |
| 2015/06/02 | 4,320.5 | 4,371.5 | 4,295.5 | 4,360.5 | +36 | +0.8% | 2,126,800 |
| 2015/06/01 | 4,300 | 4,335 | 4,289 | 4,324.5 | -10 | -0.2% | 948,000 |
| 2015/05/29 | 4,318 | 4,363.5 | 4,303.5 | 4,334.5 | +25 | +0.6% | 1,940,700 |
| 2015/05/28 | 4,285 | 4,351.5 | 4,280 | 4,309.5 | +35 | +0.8% | 1,787,500 |
| 2015/05/27 | 4,210.5 | 4,282 | 4,180.5 | 4,274.5 | +38.5 | +0.9% | 1,945,900 |
| 2015/05/26 | 4,237 | 4,259.5 | 4,223 | 4,236 | +9.5 | +0.2% | 936,600 |
| 2015/05/25 | 4,230 | 4,258.5 | 4,212.5 | 4,226.5 | +23 | +0.5% | 811,900 |
| 2015/05/22 | 4,230 | 4,237.5 | 4,181 | 4,203.5 | -23 | -0.5% | 1,787,600 |
| 2015/05/21 | 4,234 | 4,264 | 4,206 | 4,226.5 | +11.5 | +0.3% | 1,773,800 |
| 2015/05/20 | 4,142 | 4,234.5 | 4,127 | 4,215 | +95.5 | +2.3% | 2,214,800 |
| 2015/05/19 | 4,150 | 4,157 | 4,104.5 | 4,119.5 | -13.5 | -0.3% | 1,499,000 |
| 2015/05/18 | 4,109 | 4,156 | 4,088.5 | 4,133 | +33 | +0.8% | 2,026,900 |
| 2015/05/15 | 4,092 | 4,114.5 | 4,054 | 4,100 | +37.5 | +0.9% | 1,474,400 |
| 2015/05/14 | 4,000.5 | 4,075.5 | 4,000.5 | 4,062.5 | +2.5 | +0.1% | 2,563,000 |
| 2015/05/13 | 4,035 | 4,086 | 4,016 | 4,060 | -66.5 | -1.6% | 3,875,100 |
| 2015/05/12 | 3,750 | 4,130 | 3,750 | 4,126.5 | +299 | +7.8% | 8,704,000 |
| 2015/05/11 | 3,934 | 3,972 | 3,815 | 3,827.5 | -36.5 | -0.9% | 2,519,000 |
| 2015/05/08 | 3,809 | 3,877 | 3,801 | 3,864 | +8 | +0.2% | 1,859,600 |
| 2015/05/07 | 3,810 | 3,875 | 3,782.5 | 3,856 | -11 | -0.3% | 2,131,800 |
| 2015/05/01 | 3,859 | 3,877 | 3,810.5 | 3,867 | -15.5 | -0.4% | 2,070,800 |
| 2015/04/30 | 4,015 | 4,065 | 3,882.5 | 3,882.5 | -167 | -4.1% | 4,328,800 |
| 2015/04/28 | 3,967 | 4,100 | 3,967 | 4,049.5 | +122 | +3.1% | 3,559,900 |
| 2015/04/27 | 3,915 | 3,939 | 3,855 | 3,927.5 | +25.5 | +0.7% | 2,734,300 |
2401～
2450
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
