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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 3,541 | 3,589 | 3,537 | 3,557 | -1.5 | ±0% | 1,664,700 |
| 2015/02/12 | 3,511 | 3,584.5 | 3,511 | 3,558.5 | +73 | +2.1% | 2,037,000 |
| 2015/02/10 | 3,480 | 3,512 | 3,444.5 | 3,485.5 | +11.5 | +0.3% | 1,927,300 |
| 2015/02/09 | 3,456.5 | 3,479.5 | 3,420 | 3,474 | +34.5 | +1% | 2,399,400 |
| 2015/02/06 | 3,494 | 3,499.5 | 3,411.5 | 3,439.5 | -213 | -5.8% | 4,722,300 |
| 2015/02/05 | 3,689.5 | 3,714.5 | 3,649 | 3,652.5 | -64.5 | -1.7% | 1,721,300 |
| 2015/02/04 | 3,666 | 3,737.5 | 3,647 | 3,717 | +96.5 | +2.7% | 1,769,700 |
| 2015/02/03 | 3,730 | 3,747.5 | 3,607 | 3,620.5 | -102.5 | -2.8% | 2,505,500 |
| 2015/02/02 | 3,701 | 3,745.5 | 3,685 | 3,723 | -33 | -0.9% | 1,103,100 |
| 2015/01/30 | 3,790 | 3,815 | 3,751 | 3,756 | +1.5 | ±0% | 1,658,600 |
| 2015/01/29 | 3,735 | 3,789 | 3,729.5 | 3,754.5 | -39.5 | -1% | 1,696,900 |
| 2015/01/28 | 3,792.5 | 3,815 | 3,760.5 | 3,794 | -46.5 | -1.2% | 1,360,200 |
| 2015/01/27 | 3,790 | 3,853.5 | 3,787 | 3,840.5 | +90 | +2.4% | 2,168,900 |
| 2015/01/26 | 3,691 | 3,753 | 3,656 | 3,750.5 | +25 | +0.7% | 895,300 |
| 2015/01/23 | 3,685 | 3,733.5 | 3,684.5 | 3,725.5 | +59 | +1.6% | 1,055,700 |
| 2015/01/22 | 3,677.5 | 3,691.5 | 3,643 | 3,666.5 | -35.5 | -1% | 1,620,100 |
| 2015/01/21 | 3,733 | 3,733 | 3,668 | 3,702 | -79.5 | -2.1% | 1,834,500 |
| 2015/01/20 | 3,730 | 3,786 | 3,720.5 | 3,781.5 | +65 | +1.7% | 1,551,100 |
| 2015/01/19 | 3,675 | 3,728 | 3,646.5 | 3,716.5 | +84.5 | +2.3% | 1,552,800 |
| 2015/01/16 | 3,601 | 3,635 | 3,553 | 3,632 | -67.5 | -1.8% | 2,750,700 |
| 2015/01/15 | 3,538.5 | 3,701.5 | 3,531.5 | 3,699.5 | +160 | +4.5% | 3,070,700 |
| 2015/01/14 | 3,561 | 3,609.5 | 3,530 | 3,539.5 | -72 | -2% | 1,588,500 |
| 2015/01/13 | 3,561.5 | 3,627 | 3,538 | 3,611.5 | -20 | -0.6% | 1,236,700 |
| 2015/01/09 | 3,689 | 3,697.5 | 3,614.5 | 3,631.5 | -32 | -0.9% | 2,759,700 |
| 2015/01/08 | 3,601.5 | 3,688.5 | 3,581.5 | 3,663.5 | +107 | +3% | 2,663,000 |
| 2015/01/07 | 3,444.5 | 3,575 | 3,431 | 3,556.5 | +100.5 | +2.9% | 2,590,400 |
| 2015/01/06 | 3,494 | 3,523.5 | 3,451.5 | 3,456 | -131 | -3.7% | 2,864,000 |
| 2015/01/05 | 3,640 | 3,647.5 | 3,554 | 3,587 | -53 | -1.5% | 1,845,100 |
| 2014/12/30 | 3,690 | 3,694.5 | 3,640 | 3,640 | -54 | -1.5% | 1,330,200 |
| 2014/12/29 | 3,733 | 3,735 | 3,642.5 | 3,694 | -41.5 | -1.1% | 1,863,900 |
| 2014/12/26 | 3,720.5 | 3,749 | 3,712 | 3,735.5 | +16 | +0.4% | 632,300 |
| 2014/12/25 | 3,718 | 3,730 | 3,702 | 3,719.5 | -2 | -0.1% | 779,700 |
| 2014/12/24 | 3,685 | 3,731.5 | 3,684.5 | 3,721.5 | +65 | +1.8% | 1,032,200 |
| 2014/12/22 | 3,694 | 3,700 | 3,636.5 | 3,656.5 | -29.5 | -0.8% | 1,295,800 |
| 2014/12/19 | 3,647 | 3,688.5 | 3,618 | 3,686 | +94.5 | +2.6% | 2,014,400 |
| 2014/12/18 | 3,650 | 3,658 | 3,588.5 | 3,591.5 | +39 | +1.1% | 2,141,600 |
| 2014/12/17 | 3,520 | 3,580 | 3,462.5 | 3,552.5 | +32.5 | +0.9% | 2,211,500 |
| 2014/12/16 | 3,555 | 3,566.5 | 3,485 | 3,520 | -119 | -3.3% | 3,564,500 |
| 2014/12/15 | 3,654 | 3,694.5 | 3,622 | 3,639 | -97 | -2.6% | 1,934,100 |
| 2014/12/12 | 3,755 | 3,785 | 3,726 | 3,736 | -19 | -0.5% | 3,342,000 |
| 2014/12/11 | 3,685.5 | 3,808 | 3,676 | 3,755 | -44.5 | -1.2% | 2,066,600 |
| 2014/12/10 | 3,833 | 3,878.5 | 3,767.5 | 3,799.5 | -127.5 | -3.2% | 1,909,000 |
| 2014/12/09 | 3,950 | 3,986.5 | 3,900.5 | 3,927 | -50.5 | -1.3% | 1,709,200 |
| 2014/12/08 | 4,040 | 4,041 | 3,950 | 3,977.5 | -42.5 | -1.1% | 2,227,200 |
| 2014/12/05 | 3,940 | 4,024 | 3,940 | 4,020 | +51 | +1.3% | 1,574,700 |
| 2014/12/04 | 3,997.5 | 4,036 | 3,936 | 3,969 | +47 | +1.2% | 1,890,200 |
| 2014/12/03 | 3,930 | 3,973.5 | 3,880 | 3,922 | +90 | +2.3% | 2,886,800 |
| 2014/12/02 | 3,783 | 3,849.5 | 3,783 | 3,832 | -21 | -0.5% | 1,561,800 |
| 2014/12/01 | 3,765 | 3,859 | 3,757 | 3,853 | +103.5 | +2.8% | 2,049,100 |
| 2014/11/28 | 3,683.5 | 3,756 | 3,660 | 3,749.5 | +66 | +1.8% | 1,804,500 |
2501～
2550
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
