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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 6,096 | 6,155 | 6,061 | 6,112 | +6 | +0.1% | 1,080,300 |
| 2017/12/04 | 6,135 | 6,188 | 6,102 | 6,106 | -66 | -1.1% | 1,194,200 |
| 2017/12/01 | 6,119 | 6,210 | 6,084 | 6,172 | +132 | +2.2% | 2,017,700 |
| 2017/11/30 | 6,000 | 6,087 | 5,951 | 6,040 | -14 | -0.2% | 2,845,700 |
| 2017/11/29 | 6,084 | 6,110 | 6,048 | 6,054 | -8 | -0.1% | 1,121,300 |
| 2017/11/28 | 6,068 | 6,113 | 6,033 | 6,062 | -60 | -1% | 1,498,200 |
| 2017/11/27 | 6,200 | 6,206 | 6,110 | 6,122 | -10 | -0.2% | 1,027,100 |
| 2017/11/24 | 6,118 | 6,149 | 6,088 | 6,132 | -19 | -0.3% | 893,800 |
| 2017/11/22 | 6,160 | 6,197 | 6,133 | 6,151 | +81 | +1.3% | 1,459,500 |
| 2017/11/21 | 6,008 | 6,102 | 6,002 | 6,070 | +72 | +1.2% | 1,266,400 |
| 2017/11/20 | 5,988 | 6,019 | 5,936 | 5,998 | +42 | +0.7% | 1,015,500 |
| 2017/11/17 | 6,035 | 6,037 | 5,933 | 5,956 | -41 | -0.7% | 2,154,300 |
| 2017/11/16 | 5,900 | 6,015 | 5,868 | 5,997 | +122 | +2.1% | 1,940,200 |
| 2017/11/15 | 5,931 | 5,947 | 5,861 | 5,875 | -99 | -1.7% | 2,253,400 |
| 2017/11/14 | 6,062 | 6,063 | 5,949 | 5,974 | -87 | -1.4% | 2,375,300 |
| 2017/11/13 | 6,103 | 6,128 | 6,052 | 6,061 | -55 | -0.9% | 1,398,800 |
| 2017/11/10 | 6,099 | 6,140 | 6,053 | 6,116 | -58 | -0.9% | 2,584,300 |
| 2017/11/09 | 6,307 | 6,333 | 6,058 | 6,174 | -150 | -2.4% | 3,140,400 |
| 2017/11/08 | 6,301 | 6,331 | 6,261 | 6,324 | +4 | +0.1% | 1,463,900 |
| 2017/11/07 | 6,255 | 6,328 | 6,163 | 6,320 | +5 | +0.1% | 2,160,600 |
| 2017/11/06 | 6,416 | 6,428 | 6,198 | 6,315 | +47 | +0.7% | 2,876,500 |
| 2017/11/02 | 6,270 | 6,295 | 6,220 | 6,268 | -1 | ±0% | 2,190,100 |
| 2017/11/01 | 6,230 | 6,305 | 6,218 | 6,269 | +94 | +1.5% | 1,816,100 |
| 2017/10/31 | 6,154 | 6,199 | 6,139 | 6,175 | -19 | -0.3% | 1,193,700 |
| 2017/10/30 | 6,276 | 6,278 | 6,162 | 6,194 | -52 | -0.8% | 2,035,900 |
| 2017/10/27 | 6,200 | 6,252 | 6,183 | 6,246 | +120 | +2% | 2,027,000 |
| 2017/10/26 | 6,100 | 6,163 | 6,067 | 6,126 | +55 | +0.9% | 1,838,900 |
| 2017/10/25 | 6,101 | 6,114 | 6,046 | 6,071 | -2 | ±0% | 2,406,000 |
| 2017/10/24 | 5,941 | 6,075 | 5,929 | 6,073 | +103 | +1.7% | 1,505,600 |
| 2017/10/23 | 6,000 | 6,008 | 5,937 | 5,970 | +42 | +0.7% | 1,342,000 |
| 2017/10/20 | 5,892 | 5,943 | 5,856 | 5,928 | -21 | -0.4% | 1,316,400 |
| 2017/10/19 | 5,940 | 5,985 | 5,915 | 5,949 | +53 | +0.9% | 1,469,000 |
| 2017/10/18 | 5,881 | 5,904 | 5,839 | 5,896 | +15 | +0.3% | 1,710,300 |
| 2017/10/17 | 5,979 | 5,982 | 5,872 | 5,881 | -65 | -1.1% | 1,838,300 |
| 2017/10/16 | 6,036 | 6,046 | 5,940 | 5,946 | -87 | -1.4% | 2,133,300 |
| 2017/10/13 | 5,928 | 6,053 | 5,880 | 6,033 | +182 | +3.1% | 4,050,000 |
| 2017/10/12 | 5,794 | 5,871 | 5,764 | 5,851 | +78 | +1.4% | 2,776,200 |
| 2017/10/11 | 5,800 | 5,835 | 5,707 | 5,773 | -174 | -2.9% | 4,349,500 |
| 2017/10/10 | 5,857 | 5,959 | 5,855 | 5,947 | +15 | +0.3% | 1,952,600 |
| 2017/10/06 | 5,912 | 5,940 | 5,898 | 5,932 | +65 | +1.1% | 1,231,600 |
| 2017/10/05 | 5,933 | 5,952 | 5,861 | 5,867 | -52 | -0.9% | 1,215,000 |
| 2017/10/04 | 5,949 | 5,989 | 5,910 | 5,919 | -48 | -0.8% | 1,070,400 |
| 2017/10/03 | 5,929 | 5,979 | 5,873 | 5,967 | +61 | +1% | 1,747,000 |
| 2017/10/02 | 5,979 | 5,983 | 5,892 | 5,906 | +4 | +0.1% | 1,366,600 |
| 2017/09/29 | 5,943 | 5,947 | 5,848 | 5,902 | -52 | -0.9% | 2,249,600 |
| 2017/09/28 | 5,999 | 6,012 | 5,905 | 5,954 | -56 | -0.9% | 2,875,800 |
| 2017/09/27 | 6,015 | 6,051 | 5,985 | 6,010 | -89 | -1.5% | 1,304,300 |
| 2017/09/26 | 6,083 | 6,118 | 6,044 | 6,099 | +44 | +0.7% | 1,482,100 |
| 2017/09/25 | 6,078 | 6,088 | 6,006 | 6,055 | +14 | +0.2% | 1,227,600 |
| 2017/09/22 | 6,145 | 6,147 | 6,004 | 6,041 | -110 | -1.8% | 2,157,500 |
1801～
1850
件表示中 / 3685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 | 161,900円 | +6.1% | - | 2.47% | 8.44倍 | 1.12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 | 174,300円 | -0.8% | +39.6% | 3.67% | 11.29倍 | 0.98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 | 1,275,000円 | +1.7% | +11.6% | 2.20% | 14.81倍 | 0.79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 | 2,032,500円 | +4.2% | -3.7% | 1.67% | 25.27倍 | 2.03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 | 240,500円 | +1.2% | -9.9% | 4.78% | 5.33倍 | 0.69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
