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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 4,620 | 4,675 | 4,608 | 4,638 | +9 | +0.2% | 1,476,600 |
| 2017/04/26 | 4,571 | 4,635 | 4,566 | 4,629 | +84 | +1.8% | 2,067,500 |
| 2017/04/25 | 4,491 | 4,563 | 4,485 | 4,545 | +19 | +0.4% | 1,222,900 |
| 2017/04/24 | 4,550 | 4,574 | 4,498 | 4,526 | +28 | +0.6% | 1,529,000 |
| 2017/04/21 | 4,500 | 4,525 | 4,464 | 4,498 | +36 | +0.8% | 1,382,300 |
| 2017/04/20 | 4,414 | 4,494 | 4,405 | 4,462 | +63 | +1.4% | 2,005,700 |
| 2017/04/19 | 4,388 | 4,415 | 4,355 | 4,399 | -22 | -0.5% | 2,298,800 |
| 2017/04/18 | 4,432 | 4,478 | 4,413 | 4,421 | +5 | +0.1% | 1,100,100 |
| 2017/04/17 | 4,400 | 4,430 | 4,377 | 4,416 | -8 | -0.2% | 1,007,900 |
| 2017/04/14 | 4,500 | 4,500 | 4,408 | 4,424 | -48 | -1.1% | 1,705,100 |
| 2017/04/13 | 4,452 | 4,476 | 4,407 | 4,472 | -8 | -0.2% | 1,359,500 |
| 2017/04/12 | 4,518 | 4,524 | 4,428 | 4,480 | -66 | -1.5% | 2,116,100 |
| 2017/04/11 | 4,540 | 4,574 | 4,516 | 4,546 | -34 | -0.7% | 1,944,700 |
| 2017/04/10 | 4,601 | 4,641 | 4,571 | 4,580 | +65 | +1.4% | 1,550,900 |
| 2017/04/07 | 4,559 | 4,563 | 4,461 | 4,515 | -15 | -0.3% | 2,060,100 |
| 2017/04/06 | 4,555 | 4,594 | 4,515 | 4,530 | -46 | -1% | 1,874,000 |
| 2017/04/05 | 4,614 | 4,642 | 4,537 | 4,576 | -28 | -0.6% | 1,732,800 |
| 2017/04/04 | 4,587 | 4,652 | 4,557 | 4,604 | +13 | +0.3% | 1,945,700 |
| 2017/04/03 | 4,660 | 4,667 | 4,559 | 4,591 | -31 | -0.7% | 1,714,800 |
| 2017/03/31 | 4,700 | 4,723 | 4,622 | 4,622 | -38 | -0.8% | 1,697,500 |
| 2017/03/30 | 4,683 | 4,718 | 4,647 | 4,660 | -44 | -0.9% | 1,292,700 |
| 2017/03/29 | 4,689 | 4,718 | 4,678 | 4,704 | +7 | +0.1% | 1,046,000 |
| 2017/03/28 | 4,681 | 4,702 | 4,657 | 4,697 | +58 | +1.3% | 1,651,600 |
| 2017/03/27 | 4,654 | 4,684 | 4,628 | 4,639 | -76 | -1.6% | 1,808,300 |
| 2017/03/24 | 4,690 | 4,733 | 4,668 | 4,715 | -3 | -0.1% | 1,819,000 |
| 2017/03/23 | 4,718 | 4,727 | 4,670 | 4,718 | -42 | -0.9% | 2,474,300 |
| 2017/03/22 | 4,727 | 4,774 | 4,718 | 4,760 | -21 | -0.4% | 2,087,600 |
| 2017/03/21 | 4,758 | 4,788 | 4,744 | 4,781 | -24 | -0.5% | 1,340,900 |
| 2017/03/17 | 4,770 | 4,808 | 4,768 | 4,805 | -16 | -0.3% | 1,601,600 |
| 2017/03/16 | 4,767 | 4,821 | 4,764 | 4,821 | +20 | +0.4% | 1,309,100 |
| 2017/03/15 | 4,773 | 4,807 | 4,773 | 4,801 | +4 | +0.1% | 1,093,700 |
| 2017/03/14 | 4,754 | 4,802 | 4,754 | 4,797 | +10 | +0.2% | 1,203,700 |
| 2017/03/13 | 4,760 | 4,804 | 4,735 | 4,787 | +26 | +0.5% | 1,246,100 |
| 2017/03/10 | 4,798 | 4,814 | 4,751 | 4,761 | +3 | +0.1% | 2,840,400 |
| 2017/03/09 | 4,666 | 4,764 | 4,658 | 4,758 | +148 | +3.2% | 2,854,900 |
| 2017/03/08 | 4,518 | 4,610 | 4,512 | 4,610 | +63 | +1.4% | 1,589,100 |
| 2017/03/07 | 4,584 | 4,585 | 4,532 | 4,547 | -38 | -0.8% | 1,079,100 |
| 2017/03/06 | 4,566 | 4,591 | 4,530 | 4,585 | +37 | +0.8% | 984,600 |
| 2017/03/03 | 4,576 | 4,588 | 4,533 | 4,548 | +7 | +0.2% | 1,127,800 |
| 2017/03/02 | 4,540 | 4,578 | 4,528 | 4,541 | +100 | +2.3% | 1,718,800 |
| 2017/03/01 | 4,401 | 4,453 | 4,385 | 4,441 | +47 | +1.1% | 1,685,100 |
| 2017/02/28 | 4,450 | 4,478 | 4,386 | 4,394 | -13 | -0.3% | 1,529,100 |
| 2017/02/27 | 4,430 | 4,441 | 4,376 | 4,407 | -64 | -1.4% | 1,298,300 |
| 2017/02/24 | 4,456 | 4,488 | 4,443 | 4,471 | -1 | ±0% | 942,100 |
| 2017/02/23 | 4,500 | 4,503 | 4,450 | 4,472 | -40 | -0.9% | 1,067,900 |
| 2017/02/22 | 4,514 | 4,552 | 4,500 | 4,512 | ±0 | ±0% | 1,210,900 |
| 2017/02/21 | 4,450 | 4,527 | 4,429 | 4,512 | +108 | +2.5% | 1,600,600 |
| 2017/02/20 | 4,386 | 4,420 | 4,364 | 4,404 | -16 | -0.4% | 963,700 |
| 2017/02/17 | 4,450 | 4,452 | 4,408 | 4,420 | -82 | -1.8% | 1,301,300 |
| 2017/02/16 | 4,472 | 4,502 | 4,450 | 4,502 | +29 | +0.6% | 1,542,100 |
1851～
1900
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
