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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 5,324 | 5,353 | 5,286 | 5,353 | +62 | +1.2% | 1,189,800 |
| 2017/07/07 | 5,260 | 5,335 | 5,260 | 5,291 | -13 | -0.2% | 1,156,200 |
| 2017/07/06 | 5,280 | 5,317 | 5,254 | 5,304 | +13 | +0.2% | 1,225,200 |
| 2017/07/05 | 5,237 | 5,295 | 5,231 | 5,291 | +45 | +0.9% | 1,032,100 |
| 2017/07/04 | 5,341 | 5,345 | 5,221 | 5,246 | -47 | -0.9% | 1,583,400 |
| 2017/07/03 | 5,317 | 5,352 | 5,287 | 5,293 | -37 | -0.7% | 1,112,600 |
| 2017/06/30 | 5,317 | 5,364 | 5,310 | 5,330 | -36 | -0.7% | 1,369,800 |
| 2017/06/29 | 5,429 | 5,440 | 5,351 | 5,366 | -4 | -0.1% | 1,493,200 |
| 2017/06/28 | 5,310 | 5,378 | 5,290 | 5,370 | +65 | +1.2% | 1,209,500 |
| 2017/06/27 | 5,307 | 5,328 | 5,300 | 5,305 | +23 | +0.4% | 1,092,000 |
| 2017/06/26 | 5,312 | 5,334 | 5,276 | 5,282 | -27 | -0.5% | 771,600 |
| 2017/06/23 | 5,323 | 5,343 | 5,294 | 5,309 | -2 | ±0% | 1,085,100 |
| 2017/06/22 | 5,392 | 5,398 | 5,307 | 5,311 | -39 | -0.7% | 1,090,900 |
| 2017/06/21 | 5,435 | 5,445 | 5,336 | 5,350 | -68 | -1.3% | 1,597,900 |
| 2017/06/20 | 5,287 | 5,468 | 5,263 | 5,418 | +222 | +4.3% | 3,589,400 |
| 2017/06/19 | 5,209 | 5,253 | 5,186 | 5,196 | -7 | -0.1% | 2,031,800 |
| 2017/06/16 | 5,260 | 5,260 | 5,187 | 5,203 | -14 | -0.3% | 1,661,700 |
| 2017/06/15 | 5,186 | 5,272 | 5,147 | 5,217 | +6 | +0.1% | 1,718,500 |
| 2017/06/14 | 5,309 | 5,324 | 5,210 | 5,211 | -45 | -0.9% | 1,694,600 |
| 2017/06/13 | 5,270 | 5,294 | 5,249 | 5,256 | -31 | -0.6% | 1,314,900 |
| 2017/06/12 | 5,320 | 5,346 | 5,275 | 5,287 | -64 | -1.2% | 2,011,600 |
| 2017/06/09 | 5,308 | 5,393 | 5,301 | 5,351 | +21 | +0.4% | 2,341,700 |
| 2017/06/08 | 5,475 | 5,475 | 5,328 | 5,330 | -138 | -2.5% | 2,574,600 |
| 2017/06/07 | 5,536 | 5,536 | 5,434 | 5,468 | -24 | -0.4% | 1,343,200 |
| 2017/06/06 | 5,519 | 5,530 | 5,464 | 5,492 | +5 | +0.1% | 1,397,200 |
| 2017/06/05 | 5,470 | 5,523 | 5,441 | 5,487 | -37 | -0.7% | 1,845,300 |
| 2017/06/02 | 5,449 | 5,560 | 5,423 | 5,524 | +175 | +3.3% | 3,201,900 |
| 2017/06/01 | 5,236 | 5,362 | 5,216 | 5,349 | +134 | +2.6% | 2,345,400 |
| 2017/05/31 | 5,195 | 5,228 | 5,177 | 5,215 | +7 | +0.1% | 1,906,200 |
| 2017/05/30 | 5,170 | 5,222 | 5,159 | 5,208 | +15 | +0.3% | 1,007,600 |
| 2017/05/29 | 5,176 | 5,228 | 5,176 | 5,193 | -36 | -0.7% | 939,400 |
| 2017/05/26 | 5,238 | 5,252 | 5,220 | 5,229 | -14 | -0.3% | 1,024,700 |
| 2017/05/25 | 5,166 | 5,278 | 5,159 | 5,243 | +103 | +2% | 1,953,400 |
| 2017/05/24 | 5,180 | 5,183 | 5,109 | 5,140 | -7 | -0.1% | 2,059,800 |
| 2017/05/23 | 5,169 | 5,188 | 5,126 | 5,147 | -38 | -0.7% | 1,530,800 |
| 2017/05/22 | 5,190 | 5,195 | 5,147 | 5,185 | +18 | +0.3% | 1,399,500 |
| 2017/05/19 | 5,178 | 5,187 | 5,129 | 5,167 | -30 | -0.6% | 1,802,700 |
| 2017/05/18 | 5,185 | 5,234 | 5,172 | 5,197 | -27 | -0.5% | 2,345,200 |
| 2017/05/17 | 5,182 | 5,226 | 5,149 | 5,224 | -11 | -0.2% | 2,199,300 |
| 2017/05/16 | 5,134 | 5,235 | 5,014 | 5,235 | +65 | +1.3% | 3,741,300 |
| 2017/05/15 | 5,111 | 5,209 | 5,087 | 5,170 | +299 | +6.1% | 4,211,200 |
| 2017/05/12 | 4,999 | 5,000 | 4,822 | 4,871 | -129 | -2.6% | 3,265,300 |
| 2017/05/11 | 4,923 | 5,001 | 4,914 | 5,000 | +105 | +2.1% | 2,053,400 |
| 2017/05/10 | 4,891 | 4,925 | 4,868 | 4,895 | +39 | +0.8% | 1,939,600 |
| 2017/05/09 | 4,936 | 4,938 | 4,850 | 4,856 | -66 | -1.3% | 2,013,000 |
| 2017/05/08 | 4,812 | 4,933 | 4,763 | 4,922 | +210 | +4.5% | 4,049,500 |
| 2017/05/02 | 4,677 | 4,718 | 4,659 | 4,712 | +40 | +0.9% | 1,655,500 |
| 2017/05/01 | 4,618 | 4,687 | 4,609 | 4,672 | +20 | +0.4% | 1,250,100 |
| 2017/04/28 | 4,619 | 4,658 | 4,592 | 4,652 | +14 | +0.3% | 1,587,100 |
| 2017/04/27 | 4,620 | 4,675 | 4,608 | 4,638 | +9 | +0.2% | 1,476,600 |
1901～
1950
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
