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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 5,718 | 5,728 | 5,653 | 5,701 | -77 | -1.3% | 2,365,100 |
| 2019/02/27 | 5,731 | 5,791 | 5,652 | 5,778 | -4 | -0.1% | 1,903,500 |
| 2019/02/26 | 5,788 | 5,818 | 5,769 | 5,782 | -6 | -0.1% | 1,078,500 |
| 2019/02/25 | 5,800 | 5,845 | 5,781 | 5,788 | +47 | +0.8% | 1,268,300 |
| 2019/02/22 | 5,664 | 5,759 | 5,664 | 5,741 | +36 | +0.6% | 785,400 |
| 2019/02/21 | 5,749 | 5,754 | 5,669 | 5,705 | -73 | -1.3% | 1,530,600 |
| 2019/02/20 | 5,771 | 5,785 | 5,739 | 5,778 | +38 | +0.7% | 867,200 |
| 2019/02/19 | 5,707 | 5,743 | 5,661 | 5,740 | +2 | ±0% | 958,100 |
| 2019/02/18 | 5,684 | 5,772 | 5,655 | 5,738 | +109 | +1.9% | 1,370,600 |
| 2019/02/15 | 5,595 | 5,662 | 5,580 | 5,629 | +20 | +0.4% | 1,264,900 |
| 2019/02/14 | 5,624 | 5,660 | 5,578 | 5,609 | +19 | +0.3% | 1,591,400 |
| 2019/02/13 | 5,630 | 5,637 | 5,590 | 5,590 | -27 | -0.5% | 1,432,600 |
| 2019/02/12 | 5,427 | 5,620 | 5,422 | 5,617 | +179 | +3.3% | 1,977,400 |
| 2019/02/08 | 5,320 | 5,545 | 5,303 | 5,438 | +87 | +1.6% | 2,667,700 |
| 2019/02/07 | 5,405 | 5,433 | 5,286 | 5,351 | -154 | -2.8% | 2,344,000 |
| 2019/02/06 | 5,600 | 5,675 | 5,488 | 5,505 | -249 | -4.3% | 2,995,000 |
| 2019/02/05 | 5,787 | 5,789 | 5,708 | 5,754 | +40 | +0.7% | 1,177,400 |
| 2019/02/04 | 5,722 | 5,762 | 5,669 | 5,714 | -21 | -0.4% | 1,427,700 |
| 2019/02/01 | 5,650 | 5,743 | 5,630 | 5,735 | +61 | +1.1% | 1,090,000 |
| 2019/01/31 | 5,701 | 5,749 | 5,643 | 5,674 | +77 | +1.4% | 1,364,700 |
| 2019/01/30 | 5,670 | 5,692 | 5,575 | 5,597 | -133 | -2.3% | 1,695,700 |
| 2019/01/29 | 5,661 | 5,734 | 5,649 | 5,730 | +34 | +0.6% | 1,534,500 |
| 2019/01/28 | 5,680 | 5,763 | 5,636 | 5,696 | -197 | -3.3% | 2,900,000 |
| 2019/01/25 | 5,814 | 5,923 | 5,813 | 5,893 | +44 | +0.8% | 1,567,000 |
| 2019/01/24 | 5,651 | 5,854 | 5,651 | 5,849 | +27 | +0.5% | 1,516,100 |
| 2019/01/23 | 5,836 | 5,881 | 5,805 | 5,822 | -25 | -0.4% | 1,278,400 |
| 2019/01/22 | 5,899 | 5,960 | 5,792 | 5,847 | -90 | -1.5% | 1,444,300 |
| 2019/01/21 | 5,887 | 5,986 | 5,862 | 5,937 | +128 | +2.2% | 2,141,800 |
| 2019/01/18 | 5,777 | 5,825 | 5,739 | 5,809 | +89 | +1.6% | 1,969,100 |
| 2019/01/17 | 5,721 | 5,775 | 5,704 | 5,720 | +56 | +1% | 1,562,600 |
| 2019/01/16 | 5,578 | 5,673 | 5,529 | 5,664 | +34 | +0.6% | 1,185,900 |
| 2019/01/15 | 5,576 | 5,646 | 5,505 | 5,630 | -46 | -0.8% | 1,633,100 |
| 2019/01/11 | 5,683 | 5,720 | 5,619 | 5,676 | +6 | +0.1% | 1,757,500 |
| 2019/01/10 | 5,686 | 5,754 | 5,637 | 5,670 | +53 | +0.9% | 2,270,800 |
| 2019/01/09 | 5,670 | 5,682 | 5,546 | 5,617 | -22 | -0.4% | 1,784,000 |
| 2019/01/08 | 5,554 | 5,669 | 5,545 | 5,639 | +134 | +2.4% | 1,823,000 |
| 2019/01/07 | 5,452 | 5,654 | 5,452 | 5,505 | +264 | +5% | 2,772,300 |
| 2019/01/04 | 5,367 | 5,393 | 5,159 | 5,241 | -326 | -5.9% | 3,157,700 |
| 2018/12/28 | 5,531 | 5,617 | 5,523 | 5,567 | +5 | +0.1% | 1,376,800 |
| 2018/12/27 | 5,500 | 5,614 | 5,456 | 5,562 | +214 | +4% | 2,325,700 |
| 2018/12/26 | 5,320 | 5,413 | 5,212 | 5,348 | +76 | +1.4% | 2,212,600 |
| 2018/12/25 | 5,423 | 5,465 | 5,251 | 5,272 | -293 | -5.3% | 2,137,100 |
| 2018/12/21 | 5,647 | 5,699 | 5,533 | 5,565 | -149 | -2.6% | 3,484,300 |
| 2018/12/20 | 5,677 | 5,826 | 5,661 | 5,714 | +15 | +0.3% | 3,537,900 |
| 2018/12/19 | 5,633 | 5,748 | 5,581 | 5,699 | +137 | +2.5% | 2,753,400 |
| 2018/12/18 | 5,435 | 5,602 | 5,411 | 5,562 | +76 | +1.4% | 1,737,100 |
| 2018/12/17 | 5,386 | 5,533 | 5,386 | 5,486 | +69 | +1.3% | 1,382,700 |
| 2018/12/14 | 5,482 | 5,579 | 5,414 | 5,417 | -120 | -2.2% | 2,173,300 |
| 2018/12/13 | 5,567 | 5,587 | 5,468 | 5,537 | +60 | +1.1% | 1,387,500 |
| 2018/12/12 | 5,330 | 5,486 | 5,295 | 5,477 | +158 | +3% | 1,880,400 |
1401～
1450
件表示中 / 3586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 | 163,800円 | +4.2% | - | 2.44% | 9.03倍 | 1.14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 | 226,700円 | -1.8% | +39.6% | 2.82% | 15.10倍 | 1.31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 | 1,151,500円 | +1.7% | +5.1% | 2.43% | 14.36倍 | 0.72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 |
| シマノ | 2,133,500円 | -5.1% | -25.0% | 1.45% | 34.03倍 | 2.16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 |
| ＳＵＢＡＲＵ | 245,000円 | +0.4% | -21.1% | 3.92% | 5.97倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
