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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,831 | 5,844 | 5,766 | 5,829 | -4 | -0.1% | 1,401,700 |
| 2018/05/07 | 5,890 | 5,890 | 5,820 | 5,833 | -42 | -0.7% | 1,447,100 |
| 2018/05/02 | 5,899 | 5,906 | 5,862 | 5,875 | -19 | -0.3% | 855,800 |
| 2018/05/01 | 5,936 | 5,950 | 5,837 | 5,894 | +3 | +0.1% | 1,112,800 |
| 2018/04/27 | 5,930 | 5,932 | 5,847 | 5,891 | +48 | +0.8% | 1,837,700 |
| 2018/04/26 | 5,840 | 5,861 | 5,816 | 5,843 | -1 | ±0% | 1,027,100 |
| 2018/04/25 | 5,782 | 5,863 | 5,765 | 5,844 | +21 | +0.4% | 1,076,000 |
| 2018/04/24 | 5,769 | 5,834 | 5,736 | 5,823 | +98 | +1.7% | 1,265,600 |
| 2018/04/23 | 5,789 | 5,806 | 5,719 | 5,725 | -22 | -0.4% | 1,430,600 |
| 2018/04/20 | 5,757 | 5,827 | 5,740 | 5,747 | -58 | -1% | 2,116,600 |
| 2018/04/19 | 5,841 | 5,845 | 5,801 | 5,805 | -70 | -1.2% | 1,744,100 |
| 2018/04/18 | 5,842 | 5,888 | 5,821 | 5,875 | +33 | +0.6% | 1,175,500 |
| 2018/04/17 | 5,857 | 5,893 | 5,830 | 5,842 | -39 | -0.7% | 973,300 |
| 2018/04/16 | 5,898 | 5,899 | 5,848 | 5,881 | -31 | -0.5% | 1,080,200 |
| 2018/04/13 | 5,919 | 5,965 | 5,901 | 5,912 | +37 | +0.6% | 1,447,300 |
| 2018/04/12 | 5,860 | 5,896 | 5,795 | 5,875 | -29 | -0.5% | 1,115,800 |
| 2018/04/11 | 5,910 | 5,949 | 5,894 | 5,904 | +35 | +0.6% | 1,477,600 |
| 2018/04/10 | 5,826 | 5,923 | 5,803 | 5,869 | ±0 | ±0% | 1,156,800 |
| 2018/04/09 | 5,867 | 5,912 | 5,845 | 5,869 | +12 | +0.2% | 1,071,100 |
| 2018/04/06 | 5,884 | 5,926 | 5,844 | 5,857 | ±0 | ±0% | 1,456,400 |
| 2018/04/05 | 5,863 | 5,909 | 5,813 | 5,857 | +42 | +0.7% | 1,592,400 |
| 2018/04/04 | 5,779 | 5,849 | 5,771 | 5,815 | +93 | +1.6% | 1,679,700 |
| 2018/04/03 | 5,699 | 5,749 | 5,667 | 5,722 | -43 | -0.7% | 1,430,200 |
| 2018/04/02 | 5,773 | 5,838 | 5,742 | 5,765 | +35 | +0.6% | 1,137,100 |
| 2018/03/30 | 5,761 | 5,776 | 5,695 | 5,730 | +27 | +0.5% | 1,205,800 |
| 2018/03/29 | 5,737 | 5,758 | 5,662 | 5,703 | +66 | +1.2% | 2,005,700 |
| 2018/03/28 | 5,639 | 5,642 | 5,538 | 5,637 | -114 | -2% | 1,826,100 |
| 2018/03/27 | 5,642 | 5,759 | 5,637 | 5,751 | +184 | +3.3% | 2,107,900 |
| 2018/03/26 | 5,493 | 5,567 | 5,444 | 5,567 | +5 | +0.1% | 1,601,100 |
| 2018/03/23 | 5,573 | 5,641 | 5,548 | 5,562 | -132 | -2.3% | 2,915,700 |
| 2018/03/22 | 5,627 | 5,700 | 5,607 | 5,694 | +34 | +0.6% | 1,520,900 |
| 2018/03/20 | 5,617 | 5,667 | 5,598 | 5,660 | -38 | -0.7% | 1,325,600 |
| 2018/03/19 | 5,651 | 5,742 | 5,643 | 5,698 | -2 | ±0% | 1,074,200 |
| 2018/03/16 | 5,798 | 5,808 | 5,685 | 5,700 | -50 | -0.9% | 1,436,400 |
| 2018/03/15 | 5,700 | 5,771 | 5,676 | 5,750 | +53 | +0.9% | 1,020,500 |
| 2018/03/14 | 5,672 | 5,726 | 5,670 | 5,697 | -34 | -0.6% | 1,265,400 |
| 2018/03/13 | 5,697 | 5,737 | 5,667 | 5,731 | -62 | -1.1% | 1,846,800 |
| 2018/03/12 | 5,811 | 5,852 | 5,755 | 5,793 | +68 | +1.2% | 1,043,200 |
| 2018/03/09 | 5,767 | 5,858 | 5,701 | 5,725 | -35 | -0.6% | 2,733,600 |
| 2018/03/08 | 5,800 | 5,806 | 5,741 | 5,760 | -5 | -0.1% | 1,314,200 |
| 2018/03/07 | 5,800 | 5,826 | 5,755 | 5,765 | -107 | -1.8% | 2,117,400 |
| 2018/03/06 | 5,860 | 5,928 | 5,839 | 5,872 | +142 | +2.5% | 1,633,300 |
| 2018/03/05 | 5,851 | 5,879 | 5,709 | 5,730 | -199 | -3.4% | 2,623,600 |
| 2018/03/02 | 5,907 | 5,958 | 5,876 | 5,929 | -110 | -1.8% | 2,440,800 |
| 2018/03/01 | 6,097 | 6,100 | 6,002 | 6,039 | -107 | -1.7% | 1,912,600 |
| 2018/02/28 | 6,217 | 6,265 | 6,146 | 6,146 | -70 | -1.1% | 2,094,100 |
| 2018/02/27 | 6,120 | 6,220 | 6,112 | 6,216 | +143 | +2.4% | 2,410,500 |
| 2018/02/26 | 6,001 | 6,109 | 5,999 | 6,073 | +85 | +1.4% | 2,037,700 |
| 2018/02/23 | 5,947 | 6,004 | 5,937 | 5,988 | +54 | +0.9% | 1,193,100 |
| 2018/02/22 | 5,955 | 5,958 | 5,909 | 5,934 | -62 | -1% | 1,666,700 |
1601～
1650
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
