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 |
|---|---|---|---|---|---|---|---|
| 2018/01/18 | 6,609 | 6,635 | 6,501 | 6,533 | +24 | +0.4% | 2,475,400 |
| 2018/01/17 | 6,484 | 6,531 | 6,462 | 6,509 | +13 | +0.2% | 1,620,700 |
| 2018/01/16 | 6,501 | 6,517 | 6,440 | 6,496 | +9 | +0.1% | 1,423,000 |
| 2018/01/15 | 6,590 | 6,596 | 6,483 | 6,487 | -108 | -1.6% | 1,648,900 |
| 2018/01/12 | 6,570 | 6,642 | 6,564 | 6,595 | +31 | +0.5% | 1,845,700 |
| 2018/01/11 | 6,634 | 6,644 | 6,528 | 6,564 | -102 | -1.5% | 1,662,700 |
| 2018/01/10 | 6,650 | 6,699 | 6,636 | 6,666 | +13 | +0.2% | 1,071,800 |
| 2018/01/09 | 6,800 | 6,811 | 6,648 | 6,653 | -87 | -1.3% | 2,095,400 |
| 2018/01/05 | 6,742 | 6,775 | 6,681 | 6,740 | -2 | ±0% | 2,008,000 |
| 2018/01/04 | 6,600 | 6,744 | 6,588 | 6,742 | +208 | +3.2% | 1,936,800 |
| 2017/12/29 | 6,560 | 6,573 | 6,508 | 6,534 | -17 | -0.3% | 766,300 |
| 2017/12/28 | 6,582 | 6,627 | 6,537 | 6,551 | -8 | -0.1% | 1,271,100 |
| 2017/12/27 | 6,471 | 6,567 | 6,466 | 6,559 | +77 | +1.2% | 911,000 |
| 2017/12/26 | 6,526 | 6,546 | 6,470 | 6,482 | -42 | -0.6% | 583,200 |
| 2017/12/25 | 6,525 | 6,556 | 6,509 | 6,524 | +11 | +0.2% | 400,800 |
| 2017/12/22 | 6,499 | 6,524 | 6,470 | 6,513 | +13 | +0.2% | 900,700 |
| 2017/12/21 | 6,543 | 6,586 | 6,427 | 6,500 | -9 | -0.1% | 1,514,600 |
| 2017/12/20 | 6,438 | 6,518 | 6,432 | 6,509 | +68 | +1.1% | 1,530,400 |
| 2017/12/19 | 6,453 | 6,488 | 6,439 | 6,441 | -33 | -0.5% | 876,200 |
| 2017/12/18 | 6,400 | 6,493 | 6,380 | 6,474 | +154 | +2.4% | 1,512,600 |
| 2017/12/15 | 6,342 | 6,384 | 6,278 | 6,320 | -63 | -1% | 1,277,200 |
| 2017/12/14 | 6,321 | 6,389 | 6,306 | 6,383 | +32 | +0.5% | 1,638,400 |
| 2017/12/13 | 6,433 | 6,462 | 6,310 | 6,351 | -40 | -0.6% | 1,653,800 |
| 2017/12/12 | 6,471 | 6,502 | 6,377 | 6,391 | -81 | -1.3% | 1,718,800 |
| 2017/12/11 | 6,491 | 6,495 | 6,370 | 6,472 | -43 | -0.7% | 1,513,600 |
| 2017/12/08 | 6,380 | 6,545 | 6,374 | 6,515 | +218 | +3.5% | 4,933,500 |
| 2017/12/07 | 6,181 | 6,331 | 6,168 | 6,297 | +170 | +2.8% | 2,424,200 |
| 2017/12/06 | 6,117 | 6,211 | 6,078 | 6,127 | +15 | +0.2% | 2,217,900 |
| 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 |
1851～
1900
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
