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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 3,691 | 3,707.5 | 3,656 | 3,683.5 | -44.5 | -1.2% | 1,899,900 |
| 2014/11/26 | 3,747 | 3,751.5 | 3,692 | 3,728 | -43 | -1.1% | 2,568,300 |
| 2014/11/25 | 3,760 | 3,788 | 3,692.5 | 3,771 | +81 | +2.2% | 2,829,300 |
| 2014/11/21 | 3,700 | 3,701 | 3,624.5 | 3,690 | -10 | -0.3% | 1,946,900 |
| 2014/11/20 | 3,721.5 | 3,737.5 | 3,685.5 | 3,700 | +37.5 | +1% | 1,465,200 |
| 2014/11/19 | 3,700 | 3,744 | 3,661.5 | 3,662.5 | +12 | +0.3% | 2,481,200 |
| 2014/11/18 | 3,580 | 3,650.5 | 3,566 | 3,650.5 | +110.5 | +3.1% | 2,316,700 |
| 2014/11/17 | 3,610 | 3,628 | 3,521.5 | 3,540 | -97.5 | -2.7% | 2,492,700 |
| 2014/11/14 | 3,679 | 3,679 | 3,595 | 3,637.5 | +14.5 | +0.4% | 2,785,000 |
| 2014/11/13 | 3,576 | 3,630 | 3,560.5 | 3,623 | +55 | +1.5% | 1,528,600 |
| 2014/11/12 | 3,607 | 3,633.5 | 3,557.5 | 3,568 | -32 | -0.9% | 3,333,600 |
| 2014/11/11 | 3,522 | 3,618 | 3,514.5 | 3,600 | +70.5 | +2% | 5,136,200 |
| 2014/11/10 | 3,515 | 3,534.5 | 3,465.5 | 3,529.5 | +19 | +0.5% | 2,970,800 |
| 2014/11/07 | 3,570 | 3,571 | 3,483 | 3,510.5 | -216 | -5.8% | 6,234,400 |
| 2014/11/06 | 3,780 | 3,828.5 | 3,701 | 3,726.5 | -44.5 | -1.2% | 2,521,700 |
| 2014/11/05 | 3,780 | 3,818.5 | 3,702.5 | 3,771 | -11.5 | -0.3% | 2,918,500 |
| 2014/11/04 | 3,800 | 3,848 | 3,778 | 3,782.5 | +129 | +3.5% | 5,045,300 |
| 2014/10/31 | 3,455 | 3,678 | 3,454 | 3,653.5 | +218.5 | +6.4% | 5,853,100 |
| 2014/10/30 | 3,389 | 3,446 | 3,380 | 3,435 | +97 | +2.9% | 3,114,200 |
| 2014/10/29 | 3,322.5 | 3,377.5 | 3,306.5 | 3,338 | +48 | +1.5% | 2,135,300 |
| 2014/10/28 | 3,318 | 3,318 | 3,255 | 3,290 | -30 | -0.9% | 1,608,500 |
| 2014/10/27 | 3,347 | 3,348 | 3,283 | 3,320 | -1 | ±0% | 1,423,700 |
| 2014/10/24 | 3,345 | 3,354 | 3,298.5 | 3,321 | +56.5 | +1.7% | 2,374,200 |
| 2014/10/23 | 3,300 | 3,301 | 3,245 | 3,264.5 | -37 | -1.1% | 2,220,300 |
| 2014/10/22 | 3,200 | 3,301.5 | 3,189.5 | 3,301.5 | +154 | +4.9% | 3,047,300 |
| 2014/10/21 | 3,179 | 3,207 | 3,141 | 3,147.5 | -56 | -1.7% | 2,161,100 |
| 2014/10/20 | 3,097.5 | 3,209.5 | 3,097 | 3,203.5 | +176 | +5.8% | 2,953,800 |
| 2014/10/17 | 3,079.5 | 3,085 | 3,025.5 | 3,027.5 | -65.5 | -2.1% | 2,719,300 |
| 2014/10/16 | 3,015 | 3,115.5 | 3,011.5 | 3,093 | -62 | -2% | 2,548,000 |
| 2014/10/15 | 3,116 | 3,175.5 | 3,092.5 | 3,155 | +39 | +1.3% | 2,552,800 |
| 2014/10/14 | 3,051 | 3,145.5 | 3,033 | 3,116 | -75 | -2.4% | 5,205,400 |
| 2014/10/10 | 3,172.5 | 3,219 | 3,156 | 3,191 | -33 | -1% | 3,411,200 |
| 2014/10/09 | 3,280.5 | 3,318 | 3,216.5 | 3,224 | -34 | -1% | 2,496,300 |
| 2014/10/08 | 3,275 | 3,290.5 | 3,250 | 3,258 | -73.5 | -2.2% | 3,717,500 |
| 2014/10/07 | 3,268 | 3,377.5 | 3,255 | 3,331.5 | +89.5 | +2.8% | 4,541,900 |
| 2014/10/06 | 3,275 | 3,278 | 3,185.5 | 3,242 | -19.5 | -0.6% | 5,456,600 |
| 2014/10/03 | 3,305 | 3,313 | 3,231 | 3,261.5 | -76 | -2.3% | 4,737,500 |
| 2014/10/02 | 3,480 | 3,481.5 | 3,330 | 3,337.5 | -202 | -5.7% | 5,136,900 |
| 2014/10/01 | 3,636 | 3,639.5 | 3,535 | 3,539.5 | -96 | -2.6% | 2,470,800 |
| 2014/09/30 | 3,650 | 3,655 | 3,581 | 3,635.5 | -39.5 | -1.1% | 2,747,500 |
| 2014/09/29 | 3,725 | 3,725 | 3,661.5 | 3,675 | -32 | -0.9% | 2,303,600 |
| 2014/09/26 | 3,691.5 | 3,740 | 3,670 | 3,707 | -57 | -1.5% | 2,025,300 |
| 2014/09/25 | 3,772.5 | 3,772.5 | 3,694 | 3,764 | +9.5 | +0.3% | 2,324,500 |
| 2014/09/24 | 3,725 | 3,775 | 3,713.5 | 3,754.5 | -8.5 | -0.2% | 1,720,000 |
| 2014/09/22 | 3,770 | 3,788 | 3,729.5 | 3,763 | -27 | -0.7% | 2,243,500 |
| 2014/09/19 | 3,735.5 | 3,827.5 | 3,724 | 3,790 | +101.5 | +2.8% | 3,308,700 |
| 2014/09/18 | 3,700 | 3,743 | 3,680.5 | 3,688.5 | +18.5 | +0.5% | 2,124,500 |
| 2014/09/17 | 3,655 | 3,695 | 3,655 | 3,670 | +26.5 | +0.7% | 2,198,400 |
| 2014/09/16 | 3,630 | 3,654 | 3,601.5 | 3,643.5 | -16.5 | -0.5% | 1,544,700 |
| 2014/09/12 | 3,669.5 | 3,726.5 | 3,650.5 | 3,660 | +27.5 | +0.8% | 4,932,800 |
2551～
2600
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
