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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 3,536 | 3,636.5 | 3,535.5 | 3,632.5 | +109 | +3.1% | 2,792,200 |
| 2014/09/10 | 3,482 | 3,524.5 | 3,477.5 | 3,523.5 | +54 | +1.6% | 2,039,500 |
| 2014/09/09 | 3,499 | 3,503.5 | 3,469.5 | 3,469.5 | -8 | -0.2% | 1,058,600 |
| 2014/09/08 | 3,498.5 | 3,498.5 | 3,451 | 3,477.5 | +0.5 | ±0% | 1,165,500 |
| 2014/09/05 | 3,500 | 3,515 | 3,461.5 | 3,477 | +11 | +0.3% | 1,083,100 |
| 2014/09/04 | 3,432.5 | 3,470.5 | 3,410 | 3,466 | +9 | +0.3% | 1,266,200 |
| 2014/09/03 | 3,417.5 | 3,478.5 | 3,411 | 3,457 | +57 | +1.7% | 1,584,000 |
| 2014/09/02 | 3,382 | 3,441.5 | 3,359 | 3,400 | +33 | +1% | 1,940,000 |
| 2014/09/01 | 3,393.5 | 3,393.5 | 3,339.5 | 3,367 | -14 | -0.4% | 1,381,400 |
| 2014/08/29 | 3,413.5 | 3,415.5 | 3,378.5 | 3,381 | -35 | -1% | 1,249,400 |
| 2014/08/28 | 3,400 | 3,439 | 3,390 | 3,416 | -24.5 | -0.7% | 758,100 |
| 2014/08/27 | 3,403 | 3,449.5 | 3,398.5 | 3,440.5 | +51 | +1.5% | 1,675,300 |
| 2014/08/26 | 3,412.5 | 3,449 | 3,380.5 | 3,389.5 | -23 | -0.7% | 1,022,600 |
| 2014/08/25 | 3,425.5 | 3,445.5 | 3,372.5 | 3,412.5 | -10.5 | -0.3% | 1,375,500 |
| 2014/08/22 | 3,429 | 3,476.5 | 3,414 | 3,423 | -6.5 | -0.2% | 1,462,900 |
| 2014/08/21 | 3,388 | 3,455 | 3,385 | 3,429.5 | +66 | +2% | 1,643,800 |
| 2014/08/20 | 3,377 | 3,383 | 3,353.5 | 3,363.5 | -3.5 | -0.1% | 880,400 |
| 2014/08/19 | 3,371 | 3,383 | 3,361.5 | 3,367 | +37.5 | +1.1% | 898,400 |
| 2014/08/18 | 3,324 | 3,333 | 3,312.5 | 3,329.5 | -4 | -0.1% | 491,200 |
| 2014/08/15 | 3,337 | 3,357 | 3,322.5 | 3,333.5 | -8 | -0.2% | 952,700 |
| 2014/08/14 | 3,335.5 | 3,357.5 | 3,309.5 | 3,341.5 | +54.5 | +1.7% | 1,051,700 |
| 2014/08/13 | 3,297.5 | 3,325.5 | 3,274 | 3,287 | -7.5 | -0.2% | 821,900 |
| 2014/08/12 | 3,311.5 | 3,327 | 3,281.5 | 3,294.5 | -17 | -0.5% | 955,300 |
| 2014/08/11 | 3,278 | 3,318 | 3,251 | 3,311.5 | +78.5 | +2.4% | 891,200 |
| 2014/08/08 | 3,298 | 3,342 | 3,210 | 3,233 | -92.5 | -2.8% | 2,051,700 |
| 2014/08/07 | 3,348 | 3,354 | 3,293 | 3,325.5 | -39 | -1.2% | 1,427,000 |
| 2014/08/06 | 3,373 | 3,380.5 | 3,348 | 3,364.5 | +4 | +0.1% | 1,252,100 |
| 2014/08/05 | 3,379.5 | 3,392 | 3,346.5 | 3,360.5 | -5 | -0.1% | 1,580,900 |
| 2014/08/04 | 3,300 | 3,495 | 3,300 | 3,365.5 | -63.5 | -1.9% | 2,638,200 |
| 2014/08/01 | 3,422.5 | 3,500 | 3,396.5 | 3,429 | -35 | -1% | 2,533,600 |
| 2014/07/31 | 3,519.5 | 3,522.5 | 3,462 | 3,464 | -12 | -0.3% | 1,157,300 |
| 2014/07/30 | 3,480 | 3,520 | 3,474 | 3,476 | -39.5 | -1.1% | 1,282,100 |
| 2014/07/29 | 3,454.5 | 3,530 | 3,451.5 | 3,515.5 | +74.5 | +2.2% | 3,201,100 |
| 2014/07/28 | 3,370 | 3,448 | 3,368 | 3,441 | +97.5 | +2.9% | 2,824,400 |
| 2014/07/25 | 3,264 | 3,345 | 3,264 | 3,343.5 | +81 | +2.5% | 2,026,400 |
| 2014/07/24 | 3,307 | 3,315 | 3,248.5 | 3,262.5 | -36 | -1.1% | 2,089,900 |
| 2014/07/23 | 3,302 | 3,309 | 3,275.5 | 3,298.5 | -3 | -0.1% | 836,800 |
| 2014/07/22 | 3,286 | 3,320 | 3,272 | 3,301.5 | +21.5 | +0.7% | 1,125,600 |
| 2014/07/18 | 3,244 | 3,335 | 3,224 | 3,280 | -31 | -0.9% | 1,706,000 |
| 2014/07/17 | 3,337 | 3,368 | 3,300 | 3,311 | -6 | -0.2% | 1,435,400 |
| 2014/07/16 | 3,305 | 3,356 | 3,303 | 3,317 | +26 | +0.8% | 2,010,200 |
| 2014/07/15 | 3,265 | 3,296 | 3,236 | 3,291 | +22 | +0.7% | 1,786,900 |
| 2014/07/14 | 3,285 | 3,289 | 3,242 | 3,269 | -10 | -0.3% | 1,456,200 |
| 2014/07/11 | 3,248 | 3,285 | 3,224 | 3,279 | +5 | +0.2% | 2,310,600 |
| 2014/07/10 | 3,338 | 3,338 | 3,265 | 3,274 | -65 | -1.9% | 2,303,000 |
| 2014/07/09 | 3,315 | 3,345 | 3,300 | 3,339 | -21 | -0.6% | 1,901,500 |
| 2014/07/08 | 3,374 | 3,384 | 3,334 | 3,360 | -36 | -1.1% | 2,592,500 |
| 2014/07/07 | 3,404 | 3,423 | 3,391 | 3,396 | +1 | ±0% | 1,642,900 |
| 2014/07/04 | 3,457 | 3,465 | 3,385 | 3,395 | -2 | -0.1% | 2,253,400 |
| 2014/07/03 | 3,365 | 3,407 | 3,359 | 3,397 | +4 | +0.1% | 2,453,100 |
2601～
2650
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
