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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 6,570 | 6,621 | 6,542 | 6,590 | +86 | +1.3% | 2,272,200 |
| 2018/07/17 | 6,368 | 6,515 | 6,356 | 6,504 | +236 | +3.8% | 2,808,300 |
| 2018/07/13 | 6,253 | 6,292 | 6,204 | 6,268 | +18 | +0.3% | 1,315,500 |
| 2018/07/12 | 6,161 | 6,277 | 6,156 | 6,250 | +73 | +1.2% | 1,124,700 |
| 2018/07/11 | 6,216 | 6,218 | 6,103 | 6,177 | -76 | -1.2% | 1,159,600 |
| 2018/07/10 | 6,230 | 6,289 | 6,209 | 6,253 | +72 | +1.2% | 1,517,400 |
| 2018/07/09 | 6,146 | 6,195 | 6,127 | 6,181 | +47 | +0.8% | 857,500 |
| 2018/07/06 | 6,146 | 6,183 | 6,101 | 6,134 | +60 | +1% | 1,483,100 |
| 2018/07/05 | 6,066 | 6,124 | 6,041 | 6,074 | +1 | ±0% | 935,600 |
| 2018/07/04 | 6,054 | 6,114 | 6,041 | 6,073 | +20 | +0.3% | 955,800 |
| 2018/07/03 | 6,037 | 6,057 | 6,001 | 6,053 | +5 | +0.1% | 1,425,100 |
| 2018/07/02 | 6,083 | 6,172 | 6,039 | 6,048 | -70 | -1.1% | 1,174,400 |
| 2018/06/29 | 6,092 | 6,125 | 6,031 | 6,118 | +6 | +0.1% | 1,486,700 |
| 2018/06/28 | 6,113 | 6,183 | 6,104 | 6,112 | +8 | +0.1% | 1,175,100 |
| 2018/06/27 | 6,100 | 6,140 | 6,079 | 6,104 | -25 | -0.4% | 1,109,800 |
| 2018/06/26 | 6,126 | 6,172 | 6,104 | 6,129 | -44 | -0.7% | 1,630,000 |
| 2018/06/25 | 6,250 | 6,263 | 6,166 | 6,173 | -148 | -2.3% | 1,286,100 |
| 2018/06/22 | 6,227 | 6,324 | 6,223 | 6,321 | +61 | +1% | 1,624,900 |
| 2018/06/21 | 6,263 | 6,296 | 6,253 | 6,260 | -54 | -0.9% | 1,394,200 |
| 2018/06/20 | 6,354 | 6,390 | 6,246 | 6,314 | -40 | -0.6% | 1,992,500 |
| 2018/06/19 | 6,435 | 6,474 | 6,346 | 6,354 | -63 | -1% | 1,512,600 |
| 2018/06/18 | 6,386 | 6,422 | 6,343 | 6,417 | -11 | -0.2% | 1,029,000 |
| 2018/06/15 | 6,420 | 6,449 | 6,381 | 6,428 | +69 | +1.1% | 1,257,000 |
| 2018/06/14 | 6,395 | 6,422 | 6,347 | 6,359 | -107 | -1.7% | 1,444,200 |
| 2018/06/13 | 6,432 | 6,497 | 6,430 | 6,466 | +35 | +0.5% | 1,432,100 |
| 2018/06/12 | 6,495 | 6,513 | 6,396 | 6,431 | -8 | -0.1% | 1,689,600 |
| 2018/06/11 | 6,454 | 6,464 | 6,403 | 6,439 | +3 | ±0% | 791,100 |
| 2018/06/08 | 6,415 | 6,467 | 6,400 | 6,436 | +60 | +0.9% | 2,085,400 |
| 2018/06/07 | 6,450 | 6,492 | 6,372 | 6,376 | -15 | -0.2% | 1,318,600 |
| 2018/06/06 | 6,411 | 6,430 | 6,355 | 6,391 | -29 | -0.5% | 1,483,000 |
| 2018/06/05 | 6,455 | 6,458 | 6,385 | 6,420 | -7 | -0.1% | 1,320,900 |
| 2018/06/04 | 6,359 | 6,443 | 6,301 | 6,427 | +151 | +2.4% | 1,695,700 |
| 2018/06/01 | 6,336 | 6,340 | 6,222 | 6,276 | +14 | +0.2% | 1,303,200 |
| 2018/05/31 | 6,315 | 6,317 | 6,167 | 6,262 | +93 | +1.5% | 2,140,200 |
| 2018/05/30 | 6,240 | 6,293 | 6,132 | 6,169 | -156 | -2.5% | 2,056,000 |
| 2018/05/29 | 6,310 | 6,369 | 6,276 | 6,325 | +40 | +0.6% | 1,442,700 |
| 2018/05/28 | 6,190 | 6,288 | 6,190 | 6,285 | +124 | +2% | 1,377,600 |
| 2018/05/25 | 6,188 | 6,251 | 6,143 | 6,161 | -87 | -1.4% | 1,888,200 |
| 2018/05/24 | 6,355 | 6,367 | 6,204 | 6,248 | -117 | -1.8% | 1,914,600 |
| 2018/05/23 | 6,365 | 6,405 | 6,318 | 6,365 | -14 | -0.2% | 1,469,500 |
| 2018/05/22 | 6,427 | 6,428 | 6,346 | 6,379 | -18 | -0.3% | 1,062,200 |
| 2018/05/21 | 6,420 | 6,471 | 6,374 | 6,397 | +17 | +0.3% | 1,846,100 |
| 2018/05/18 | 6,322 | 6,400 | 6,300 | 6,380 | +185 | +3% | 2,667,200 |
| 2018/05/17 | 6,226 | 6,259 | 6,180 | 6,195 | +21 | +0.3% | 1,441,700 |
| 2018/05/16 | 6,244 | 6,257 | 6,169 | 6,174 | -104 | -1.7% | 1,608,200 |
| 2018/05/15 | 6,213 | 6,350 | 6,211 | 6,278 | +148 | +2.4% | 3,134,900 |
| 2018/05/14 | 6,103 | 6,169 | 6,093 | 6,130 | -13 | -0.2% | 1,849,100 |
| 2018/05/11 | 6,138 | 6,188 | 5,834 | 6,143 | +505 | +9% | 5,356,600 |
| 2018/05/10 | 5,726 | 5,735 | 5,618 | 5,638 | -83 | -1.5% | 2,359,300 |
| 2018/05/09 | 5,791 | 5,829 | 5,701 | 5,721 | -108 | -1.9% | 1,824,300 |
1551～
1600
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
