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 |
|---|---|---|---|---|---|---|---|
| 2014/07/29 | 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 |
| 2014/07/02 | 3,287 | 3,401 | 3,286 | 3,393 | +158 | +4.9% | 3,737,300 |
| 2014/07/01 | 3,182 | 3,238 | 3,182 | 3,235 | +62 | +2% | 2,195,900 |
| 2014/06/30 | 3,184 | 3,186 | 3,136 | 3,173 | -13 | -0.4% | 1,551,300 |
| 2014/06/27 | 3,231 | 3,235 | 3,175 | 3,186 | -34 | -1.1% | 1,950,700 |
| 2014/06/26 | 3,241 | 3,246 | 3,214 | 3,220 | +11 | +0.3% | 1,786,000 |
| 2014/06/25 | 3,190 | 3,223 | 3,181 | 3,209 | +26 | +0.8% | 1,792,200 |
| 2014/06/24 | 3,190 | 3,204 | 3,160 | 3,183 | -23 | -0.7% | 1,518,700 |
| 2014/06/23 | 3,207 | 3,210 | 3,167 | 3,206 | +5 | +0.2% | 1,955,800 |
| 2014/06/20 | 3,155 | 3,201 | 3,151 | 3,201 | +43 | +1.4% | 2,731,700 |
| 2014/06/19 | 3,175 | 3,198 | 3,146 | 3,158 | -65 | -2% | 4,457,200 |
| 2014/06/18 | 3,174 | 3,230 | 3,157 | 3,223 | +71 | +2.3% | 2,957,500 |
| 2014/06/17 | 3,106 | 3,166 | 3,090 | 3,152 | +47 | +1.5% | 1,992,800 |
| 2014/06/16 | 3,131 | 3,148 | 3,086 | 3,105 | -46 | -1.5% | 1,989,600 |
| 2014/06/13 | 3,093 | 3,154 | 3,064 | 3,151 | +53 | +1.7% | 3,218,100 |
| 2014/06/12 | 3,064 | 3,105 | 3,050 | 3,098 | -25 | -0.8% | 1,671,100 |
| 2014/06/11 | 3,111 | 3,132 | 3,104 | 3,123 | +20 | +0.6% | 1,482,000 |
| 2014/06/10 | 3,092 | 3,109 | 3,082 | 3,103 | +27 | +0.9% | 1,480,900 |
| 2014/06/09 | 3,117 | 3,117 | 3,064 | 3,076 | -24 | -0.8% | 1,926,900 |
| 2014/06/06 | 3,125 | 3,129 | 3,064 | 3,100 | -11 | -0.4% | 2,896,900 |
| 2014/06/05 | 3,137 | 3,139 | 3,092 | 3,111 | -18 | -0.6% | 1,869,500 |
| 2014/06/04 | 3,123 | 3,134 | 3,084 | 3,129 | -3 | -0.1% | 2,295,800 |
| 2014/06/03 | 3,123 | 3,176 | 3,116 | 3,132 | +51 | +1.7% | 3,403,700 |
| 2014/06/02 | 3,049 | 3,097 | 3,039 | 3,081 | +56 | +1.9% | 1,632,700 |
| 2014/05/30 | 3,050 | 3,077 | 3,025 | 3,025 | -45 | -1.5% | 3,063,400 |
| 2014/05/29 | 3,013 | 3,089 | 3,005 | 3,070 | +32 | +1.1% | 2,040,300 |
| 2014/05/28 | 3,086 | 3,119 | 3,027 | 3,038 | -23 | -0.8% | 3,086,800 |
| 2014/05/27 | 3,100 | 3,186 | 3,051 | 3,061 | -39 | -1.3% | 3,946,700 |
| 2014/05/26 | 3,046 | 3,103 | 3,039 | 3,100 | +97 | +3.2% | 2,848,400 |
| 2014/05/23 | 2,940 | 3,009 | 2,931 | 3,003 | +67 | +2.3% | 3,300,500 |
| 2014/05/22 | 2,900 | 2,950 | 2,886 | 2,936 | +113 | +4% | 3,306,900 |
| 2014/05/21 | 2,807 | 2,829 | 2,786 | 2,823 | -12 | -0.4% | 1,620,800 |
| 2014/05/20 | 2,830 | 2,873 | 2,830 | 2,835 | +19 | +0.7% | 1,837,200 |
2701～
2750
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
