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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 1,655 | 1,679 | 1,648 | 1,669 | +45 | +2.8% | 2,340,100 |
| 2012/01/19 | 1,592 | 1,639 | 1,592 | 1,624 | +48 | +3% | 2,103,000 |
| 2012/01/18 | 1,560 | 1,581 | 1,547 | 1,576 | -24 | -1.5% | 2,345,700 |
| 2012/01/17 | 1,610 | 1,612 | 1,582 | 1,600 | +10 | +0.6% | 1,004,100 |
| 2012/01/16 | 1,579 | 1,593 | 1,560 | 1,590 | -24 | -1.5% | 917,000 |
| 2012/01/13 | 1,586 | 1,619 | 1,584 | 1,614 | +49 | +3.1% | 2,531,700 |
| 2012/01/12 | 1,571 | 1,578 | 1,555 | 1,565 | -6 | -0.4% | 791,600 |
| 2012/01/11 | 1,578 | 1,583 | 1,551 | 1,571 | -10 | -0.6% | 1,443,100 |
| 2012/01/10 | 1,591 | 1,594 | 1,577 | 1,581 | -3 | -0.2% | 973,900 |
| 2012/01/06 | 1,598 | 1,602 | 1,572 | 1,584 | -22 | -1.4% | 1,476,400 |
| 2012/01/05 | 1,604 | 1,613 | 1,595 | 1,606 | -21 | -1.3% | 1,498,900 |
| 2012/01/04 | 1,630 | 1,654 | 1,624 | 1,627 | +35 | +2.2% | 1,751,800 |
| 2011/12/30 | 1,593 | 1,598 | 1,580 | 1,592 | +6 | +0.4% | 521,500 |
| 2011/12/29 | 1,573 | 1,589 | 1,563 | 1,586 | -3 | -0.2% | 839,700 |
| 2011/12/28 | 1,607 | 1,611 | 1,582 | 1,589 | -22 | -1.4% | 1,239,500 |
| 2011/12/27 | 1,607 | 1,620 | 1,598 | 1,611 | +3 | +0.2% | 1,075,300 |
| 2011/12/26 | 1,610 | 1,620 | 1,602 | 1,608 | +27 | +1.7% | 1,108,900 |
| 2011/12/22 | 1,575 | 1,598 | 1,566 | 1,581 | +4 | +0.3% | 1,034,500 |
| 2011/12/21 | 1,595 | 1,598 | 1,573 | 1,577 | +14 | +0.9% | 1,540,900 |
| 2011/12/20 | 1,570 | 1,581 | 1,560 | 1,563 | +5 | +0.3% | 683,400 |
| 2011/12/19 | 1,554 | 1,576 | 1,548 | 1,558 | -8 | -0.5% | 1,190,200 |
| 2011/12/16 | 1,586 | 1,587 | 1,556 | 1,566 | -7 | -0.4% | 1,900,800 |
| 2011/12/15 | 1,590 | 1,598 | 1,569 | 1,573 | -30 | -1.9% | 1,277,500 |
| 2011/12/14 | 1,616 | 1,623 | 1,597 | 1,603 | -18 | -1.1% | 1,922,500 |
| 2011/12/13 | 1,611 | 1,624 | 1,599 | 1,621 | -21 | -1.3% | 1,748,300 |
| 2011/12/12 | 1,642 | 1,654 | 1,636 | 1,642 | +13 | +0.8% | 1,340,600 |
| 2011/12/09 | 1,593 | 1,650 | 1,589 | 1,629 | -13 | -0.8% | 5,106,000 |
| 2011/12/08 | 1,635 | 1,648 | 1,618 | 1,642 | -14 | -0.8% | 1,457,200 |
| 2011/12/07 | 1,647 | 1,660 | 1,637 | 1,656 | +15 | +0.9% | 1,443,500 |
| 2011/12/06 | 1,652 | 1,654 | 1,628 | 1,641 | -4 | -0.2% | 850,600 |
| 2011/12/05 | 1,652 | 1,655 | 1,641 | 1,645 | +3 | +0.2% | 766,200 |
| 2011/12/02 | 1,630 | 1,644 | 1,622 | 1,642 | +4 | +0.2% | 1,100,800 |
| 2011/12/01 | 1,648 | 1,659 | 1,633 | 1,638 | +30 | +1.9% | 1,528,300 |
| 2011/11/30 | 1,603 | 1,613 | 1,594 | 1,608 | +1 | +0.1% | 1,785,800 |
| 2011/11/29 | 1,578 | 1,616 | 1,569 | 1,607 | +44 | +2.8% | 1,447,000 |
| 2011/11/28 | 1,583 | 1,588 | 1,560 | 1,563 | +20 | +1.3% | 1,126,800 |
| 2011/11/25 | 1,521 | 1,557 | 1,516 | 1,543 | +10 | +0.7% | 1,794,500 |
| 2011/11/24 | 1,503 | 1,545 | 1,501 | 1,533 | +14 | +0.9% | 2,042,800 |
| 2011/11/22 | 1,510 | 1,547 | 1,507 | 1,519 | -11 | -0.7% | 2,047,900 |
| 2011/11/21 | 1,560 | 1,561 | 1,523 | 1,530 | -35 | -2.2% | 1,760,800 |
| 2011/11/18 | 1,584 | 1,596 | 1,562 | 1,565 | -44 | -2.7% | 1,788,100 |
| 2011/11/17 | 1,598 | 1,624 | 1,586 | 1,609 | +3 | +0.2% | 1,144,300 |
| 2011/11/16 | 1,615 | 1,630 | 1,603 | 1,606 | -3 | -0.2% | 1,005,700 |
| 2011/11/15 | 1,624 | 1,633 | 1,605 | 1,609 | -22 | -1.3% | 854,800 |
| 2011/11/14 | 1,641 | 1,646 | 1,622 | 1,631 | +10 | +0.6% | 920,400 |
| 2011/11/11 | 1,621 | 1,642 | 1,607 | 1,621 | +11 | +0.7% | 1,830,500 |
| 2011/11/10 | 1,605 | 1,624 | 1,595 | 1,610 | -35 | -2.1% | 1,665,200 |
| 2011/11/09 | 1,652 | 1,662 | 1,637 | 1,645 | +4 | +0.2% | 1,063,900 |
| 2011/11/08 | 1,651 | 1,655 | 1,626 | 1,641 | +1 | +0.1% | 1,928,800 |
| 2011/11/07 | 1,634 | 1,646 | 1,614 | 1,640 | +7 | +0.4% | 1,132,800 |
3251～
3300
件表示中 / 3692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 | 178,100円 | +6.1% | - | 2.25% | 9.29倍 | 1.24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 | 188,500円 | -1.6% | +28.5% | 3.40% | 10.32倍 | 1.07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 | 1,693,500円 | -2.1% | -11.8% | 1.65% | 21.27倍 | 1.04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 | 258,400円 | +1.2% | -9.9% | 4.45% | 5.73倍 | 0.75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 | 2,001,500円 | +4.2% | -10.6% | 1.69% | 27.50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
