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 |
|---|---|---|---|---|---|---|---|
| 2017/11/01 | 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 |
| 2017/09/21 | 6,148 | 6,168 | 6,111 | 6,151 | +61 | +1% | 1,669,900 |
| 2017/09/20 | 6,121 | 6,124 | 6,061 | 6,090 | -38 | -0.6% | 1,839,400 |
| 2017/09/19 | 5,943 | 6,137 | 5,929 | 6,128 | +192 | +3.2% | 2,673,500 |
| 2017/09/15 | 5,917 | 5,958 | 5,894 | 5,936 | +6 | +0.1% | 2,149,200 |
| 2017/09/14 | 5,885 | 5,977 | 5,859 | 5,930 | +30 | +0.5% | 1,641,600 |
| 2017/09/13 | 5,872 | 5,933 | 5,859 | 5,900 | +73 | +1.3% | 1,317,200 |
| 2017/09/12 | 5,837 | 5,848 | 5,775 | 5,827 | +42 | +0.7% | 1,129,200 |
| 2017/09/11 | 5,785 | 5,835 | 5,771 | 5,785 | +57 | +1% | 1,252,500 |
| 2017/09/08 | 5,735 | 5,773 | 5,707 | 5,728 | +30 | +0.5% | 2,671,400 |
| 2017/09/07 | 5,601 | 5,790 | 5,596 | 5,698 | +148 | +2.7% | 2,644,000 |
| 2017/09/06 | 5,548 | 5,577 | 5,511 | 5,550 | -37 | -0.7% | 1,731,600 |
| 2017/09/05 | 5,536 | 5,591 | 5,532 | 5,587 | +35 | +0.6% | 1,486,600 |
| 2017/09/04 | 5,526 | 5,611 | 5,505 | 5,552 | +50 | +0.9% | 1,902,200 |
| 2017/09/01 | 5,557 | 5,557 | 5,471 | 5,502 | -24 | -0.4% | 1,003,700 |
| 2017/08/31 | 5,548 | 5,566 | 5,518 | 5,526 | +27 | +0.5% | 992,100 |
| 2017/08/30 | 5,532 | 5,532 | 5,487 | 5,499 | +2 | ±0% | 1,133,700 |
| 2017/08/29 | 5,503 | 5,537 | 5,456 | 5,497 | -61 | -1.1% | 1,316,900 |
| 2017/08/28 | 5,574 | 5,598 | 5,538 | 5,558 | -2 | ±0% | 1,669,900 |
| 2017/08/25 | 5,452 | 5,598 | 5,452 | 5,560 | +135 | +2.5% | 1,811,200 |
| 2017/08/24 | 5,488 | 5,500 | 5,425 | 5,425 | -65 | -1.2% | 996,900 |
| 2017/08/23 | 5,514 | 5,534 | 5,475 | 5,490 | +36 | +0.7% | 1,269,100 |
| 2017/08/22 | 5,460 | 5,470 | 5,416 | 5,454 | -2 | ±0% | 1,510,600 |
1901～
1950
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
