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 |
|---|---|---|---|---|---|---|---|
| 2015/05/26 | 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 |
| 2015/04/24 | 3,840 | 3,918 | 3,818 | 3,902 | +67.5 | +1.8% | 2,998,500 |
| 2015/04/23 | 3,780 | 3,836 | 3,775 | 3,834.5 | +44.5 | +1.2% | 1,679,200 |
| 2015/04/22 | 3,820 | 3,828 | 3,771 | 3,790 | -34 | -0.9% | 2,069,900 |
| 2015/04/21 | 3,799 | 3,825 | 3,772 | 3,824 | +52.5 | +1.4% | 1,590,700 |
| 2015/04/20 | 3,722 | 3,823.5 | 3,705 | 3,771.5 | -17.5 | -0.5% | 2,295,600 |
| 2015/04/17 | 3,800 | 3,834 | 3,785.5 | 3,789 | -23 | -0.6% | 1,782,700 |
| 2015/04/16 | 3,732 | 3,820 | 3,732 | 3,812 | +86 | +2.3% | 2,179,500 |
| 2015/04/15 | 3,659 | 3,740 | 3,651.5 | 3,726 | +12 | +0.3% | 2,010,900 |
| 2015/04/14 | 3,698 | 3,732 | 3,674.5 | 3,714 | -11.5 | -0.3% | 1,975,100 |
| 2015/04/13 | 3,678 | 3,735 | 3,641.5 | 3,725.5 | +58.5 | +1.6% | 2,545,300 |
| 2015/04/10 | 3,673.5 | 3,683 | 3,626.5 | 3,667 | -9 | -0.2% | 2,454,200 |
| 2015/04/09 | 3,678 | 3,700 | 3,650 | 3,676 | -2.5 | -0.1% | 2,592,500 |
| 2015/04/08 | 3,637 | 3,682.5 | 3,628 | 3,678.5 | +34 | +0.9% | 1,931,200 |
| 2015/04/07 | 3,665 | 3,673.5 | 3,627.5 | 3,644.5 | -0.5 | ±0% | 1,827,700 |
| 2015/04/06 | 3,641 | 3,661 | 3,611 | 3,645 | -22 | -0.6% | 1,275,500 |
| 2015/04/03 | 3,612 | 3,668.5 | 3,591.5 | 3,667 | +40.5 | +1.1% | 1,188,100 |
| 2015/04/02 | 3,568 | 3,651 | 3,541 | 3,626.5 | +80 | +2.3% | 2,834,800 |
| 2015/04/01 | 3,612 | 3,637.5 | 3,528 | 3,546.5 | -66 | -1.8% | 4,171,900 |
| 2015/03/31 | 3,674 | 3,676.5 | 3,612.5 | 3,612.5 | -43.5 | -1.2% | 2,903,000 |
| 2015/03/30 | 3,629.5 | 3,666 | 3,585.5 | 3,656 | +1 | ±0% | 2,835,500 |
| 2015/03/27 | 3,682.5 | 3,732.5 | 3,617.5 | 3,655 | -11 | -0.3% | 2,385,800 |
| 2015/03/26 | 3,668 | 3,694.5 | 3,642.5 | 3,666 | -28 | -0.8% | 2,003,900 |
| 2015/03/25 | 3,738.5 | 3,749 | 3,680.5 | 3,694 | -26 | -0.7% | 2,293,700 |
| 2015/03/24 | 3,762 | 3,787.5 | 3,708.5 | 3,720 | -90 | -2.4% | 2,753,800 |
| 2015/03/23 | 3,670.5 | 3,824.5 | 3,670.5 | 3,810 | +165 | +4.5% | 3,180,000 |
| 2015/03/20 | 3,662 | 3,665 | 3,611 | 3,645 | -35 | -1% | 2,679,700 |
| 2015/03/19 | 3,655.5 | 3,694.5 | 3,649.5 | 3,680 | -3.5 | -0.1% | 2,515,200 |
| 2015/03/18 | 3,637 | 3,683.5 | 3,613.5 | 3,683.5 | +36 | +1% | 1,442,100 |
| 2015/03/17 | 3,698.5 | 3,700 | 3,644 | 3,647.5 | -25 | -0.7% | 1,263,300 |
| 2015/03/16 | 3,595.5 | 3,679.5 | 3,585.5 | 3,672.5 | +95.5 | +2.7% | 2,581,600 |
| 2015/03/13 | 3,585 | 3,588.5 | 3,525.5 | 3,577 | +8 | +0.2% | 4,809,400 |
| 2015/03/12 | 3,603 | 3,603.5 | 3,558 | 3,569 | -9.5 | -0.3% | 1,860,100 |
2501～
2550
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
