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 |
|---|---|---|---|---|---|---|---|
| 2019/04/09 | 4,996 | 5,030 | 4,970 | 5,001 | +5 | +0.1% | 1,022,200 |
| 2019/04/08 | 5,020 | 5,022 | 4,947 | 4,996 | -27 | -0.5% | 1,599,100 |
| 2019/04/05 | 5,080 | 5,084 | 5,006 | 5,023 | -49 | -1% | 1,831,000 |
| 2019/04/04 | 4,946 | 5,077 | 4,930 | 5,072 | +139 | +2.8% | 2,737,800 |
| 2019/04/03 | 4,910 | 4,957 | 4,853 | 4,933 | -14 | -0.3% | 2,533,700 |
| 2019/04/02 | 4,961 | 4,988 | 4,938 | 4,947 | +29 | +0.6% | 1,768,300 |
| 2019/04/01 | 4,922 | 4,949 | 4,909 | 4,918 | +20 | +0.4% | 1,855,400 |
| 2019/03/29 | 5,005 | 5,024 | 4,886 | 4,898 | -42 | -0.9% | 1,770,500 |
| 2019/03/28 | 4,996 | 5,014 | 4,939 | 4,940 | -85 | -1.7% | 1,574,000 |
| 2019/03/27 | 5,021 | 5,052 | 4,981 | 5,025 | -38 | -0.8% | 1,978,600 |
| 2019/03/26 | 5,035 | 5,069 | 5,020 | 5,063 | +85 | +1.7% | 2,000,400 |
| 2019/03/25 | 4,989 | 5,004 | 4,942 | 4,978 | -102 | -2% | 1,731,500 |
| 2019/03/22 | 4,979 | 5,090 | 4,961 | 5,080 | +171 | +3.5% | 3,294,800 |
| 2019/03/20 | 4,925 | 4,966 | 4,902 | 4,909 | -95 | -1.9% | 3,179,200 |
| 2019/03/19 | 5,043 | 5,062 | 5,002 | 5,004 | -92 | -1.8% | 2,081,500 |
| 2019/03/18 | 5,160 | 5,177 | 5,093 | 5,096 | -62 | -1.2% | 1,489,700 |
| 2019/03/15 | 5,109 | 5,183 | 5,104 | 5,158 | +61 | +1.2% | 2,211,300 |
| 2019/03/14 | 5,152 | 5,187 | 5,086 | 5,097 | -26 | -0.5% | 1,481,100 |
| 2019/03/13 | 5,132 | 5,203 | 5,090 | 5,123 | -64 | -1.2% | 2,118,900 |
| 2019/03/12 | 5,244 | 5,246 | 5,168 | 5,187 | -52 | -1% | 2,700,400 |
| 2019/03/11 | 5,173 | 5,244 | 5,171 | 5,239 | +31 | +0.6% | 1,245,800 |
| 2019/03/08 | 5,283 | 5,308 | 5,200 | 5,208 | -137 | -2.6% | 2,395,100 |
| 2019/03/07 | 5,332 | 5,358 | 5,301 | 5,345 | -17 | -0.3% | 2,437,600 |
| 2019/03/06 | 5,293 | 5,375 | 5,270 | 5,362 | +24 | +0.4% | 2,367,000 |
| 2019/03/05 | 5,393 | 5,404 | 5,280 | 5,338 | -168 | -3.1% | 3,352,500 |
| 2019/03/04 | 5,700 | 5,700 | 5,465 | 5,506 | -222 | -3.9% | 3,834,200 |
| 2019/03/01 | 5,752 | 5,793 | 5,713 | 5,728 | +27 | +0.5% | 2,219,400 |
| 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 |
1551～
1600
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
