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 |
|---|---|---|---|---|---|---|---|
| 2010/09/10 | 1,736 | 1,775 | 1,735 | 1,743 | +20 | +1.2% | 4,050,000 |
| 2010/09/09 | 1,738 | 1,747 | 1,713 | 1,723 | -4 | -0.2% | 2,279,300 |
| 2010/09/08 | 1,741 | 1,745 | 1,709 | 1,727 | -27 | -1.5% | 2,577,300 |
| 2010/09/07 | 1,765 | 1,778 | 1,750 | 1,754 | -25 | -1.4% | 1,807,300 |
| 2010/09/06 | 1,780 | 1,791 | 1,770 | 1,779 | +27 | +1.5% | 3,653,900 |
| 2010/09/03 | 1,732 | 1,759 | 1,730 | 1,752 | +36 | +2.1% | 2,665,400 |
| 2010/09/02 | 1,724 | 1,724 | 1,705 | 1,716 | +25 | +1.5% | 2,428,200 |
| 2010/09/01 | 1,676 | 1,698 | 1,669 | 1,691 | +25 | +1.5% | 2,188,400 |
| 2010/08/31 | 1,673 | 1,695 | 1,663 | 1,666 | -31 | -1.8% | 2,390,000 |
| 2010/08/30 | 1,723 | 1,739 | 1,690 | 1,697 | +9 | +0.5% | 2,184,000 |
| 2010/08/27 | 1,634 | 1,704 | 1,622 | 1,688 | +50 | +3.1% | 3,581,500 |
| 2010/08/26 | 1,619 | 1,638 | 1,605 | 1,638 | +46 | +2.9% | 2,741,700 |
| 2010/08/25 | 1,580 | 1,617 | 1,576 | 1,592 | -11 | -0.7% | 3,465,600 |
| 2010/08/24 | 1,627 | 1,628 | 1,598 | 1,603 | -36 | -2.2% | 3,031,900 |
| 2010/08/23 | 1,660 | 1,660 | 1,634 | 1,639 | -39 | -2.3% | 2,765,100 |
| 2010/08/20 | 1,690 | 1,703 | 1,674 | 1,678 | -33 | -1.9% | 1,810,700 |
| 2010/08/19 | 1,692 | 1,711 | 1,689 | 1,711 | +20 | +1.2% | 1,845,900 |
| 2010/08/18 | 1,692 | 1,703 | 1,674 | 1,691 | -3 | -0.2% | 2,225,100 |
| 2010/08/17 | 1,688 | 1,702 | 1,683 | 1,694 | ±0 | ±0% | 1,083,900 |
| 2010/08/16 | 1,673 | 1,703 | 1,660 | 1,694 | -9 | -0.5% | 1,581,100 |
| 2010/08/13 | 1,685 | 1,709 | 1,675 | 1,703 | +8 | +0.5% | 2,573,100 |
| 2010/08/12 | 1,685 | 1,705 | 1,650 | 1,695 | -37 | -2.1% | 3,179,600 |
| 2010/08/11 | 1,750 | 1,761 | 1,725 | 1,732 | -48 | -2.7% | 1,669,300 |
| 2010/08/10 | 1,784 | 1,798 | 1,772 | 1,780 | +10 | +0.6% | 2,513,400 |
| 2010/08/09 | 1,770 | 1,779 | 1,752 | 1,770 | -38 | -2.1% | 2,793,600 |
| 2010/08/06 | 1,791 | 1,808 | 1,782 | 1,808 | +17 | +0.9% | 1,561,200 |
| 2010/08/05 | 1,824 | 1,839 | 1,765 | 1,791 | -6 | -0.3% | 2,963,500 |
| 2010/08/04 | 1,837 | 1,842 | 1,759 | 1,797 | -71 | -3.8% | 4,171,300 |
| 2010/08/03 | 1,840 | 1,871 | 1,840 | 1,868 | +42 | +2.3% | 1,875,600 |
| 2010/08/02 | 1,811 | 1,849 | 1,810 | 1,826 | +16 | +0.9% | 1,495,600 |
| 2010/07/30 | 1,821 | 1,826 | 1,793 | 1,810 | -18 | -1% | 1,697,000 |
| 2010/07/29 | 1,821 | 1,836 | 1,812 | 1,828 | -7 | -0.4% | 1,463,300 |
| 2010/07/28 | 1,806 | 1,840 | 1,802 | 1,835 | +42 | +2.3% | 2,533,500 |
| 2010/07/27 | 1,774 | 1,802 | 1,761 | 1,793 | +29 | +1.6% | 2,714,800 |
| 2010/07/26 | 1,817 | 1,833 | 1,759 | 1,764 | -58 | -3.2% | 4,389,300 |
| 2010/07/23 | 1,817 | 1,834 | 1,806 | 1,822 | +62 | +3.5% | 1,963,500 |
| 2010/07/22 | 1,764 | 1,766 | 1,744 | 1,760 | -11 | -0.6% | 1,186,000 |
| 2010/07/21 | 1,793 | 1,796 | 1,758 | 1,771 | ±0 | ±0% | 1,431,500 |
| 2010/07/20 | 1,764 | 1,785 | 1,761 | 1,771 | -39 | -2.2% | 1,620,500 |
| 2010/07/16 | 1,817 | 1,837 | 1,797 | 1,810 | -37 | -2% | 1,668,300 |
| 2010/07/15 | 1,850 | 1,868 | 1,840 | 1,847 | -30 | -1.6% | 1,824,500 |
| 2010/07/14 | 1,870 | 1,900 | 1,865 | 1,877 | +34 | +1.8% | 1,752,300 |
| 2010/07/13 | 1,853 | 1,875 | 1,840 | 1,843 | ±0 | ±0% | 1,376,200 |
| 2010/07/12 | 1,810 | 1,855 | 1,810 | 1,843 | +20 | +1.1% | 1,400,200 |
| 2010/07/09 | 1,846 | 1,846 | 1,800 | 1,823 | -7 | -0.4% | 2,336,000 |
| 2010/07/08 | 1,840 | 1,843 | 1,823 | 1,830 | +42 | +2.3% | 1,478,100 |
| 2010/07/07 | 1,794 | 1,798 | 1,771 | 1,788 | ±0 | ±0% | 1,469,100 |
| 2010/07/06 | 1,746 | 1,803 | 1,728 | 1,788 | +35 | +2% | 2,745,700 |
| 2010/07/05 | 1,762 | 1,762 | 1,737 | 1,753 | +10 | +0.6% | 1,169,800 |
| 2010/07/02 | 1,735 | 1,755 | 1,727 | 1,743 | +2 | +0.1% | 1,712,300 |
3651～
3700
件表示中 / 3762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 | 178,600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 | 210,500円 | +0.5% | +28.5% | 3.04% | 11.17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 | 1,633,500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% | 13.54倍 | 0.79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 |
| 川 重 | 1,008,500円 | +7.6% | +7.0% | 1.49% | 20.55倍 | 2.40倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
市場注目の銘柄
チャート関連のコラム
