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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,819 | 3,872 | 3,781 | 3,823 | +143 | +3.9% | 5,323,200 |
| 2016/11/30 | 3,668 | 3,709 | 3,650 | 3,680 | +49 | +1.3% | 5,374,200 |
| 2016/11/29 | 3,680 | 3,684 | 3,623 | 3,631 | -63 | -1.7% | 7,030,900 |
| 2016/11/28 | 3,714 | 3,729 | 3,618 | 3,694 | -58 | -1.5% | 5,816,500 |
| 2016/11/25 | 3,848 | 3,876 | 3,715 | 3,752 | -72 | -1.9% | 5,746,400 |
| 2016/11/24 | 3,815 | 3,847 | 3,781 | 3,824 | +36 | +1% | 4,743,400 |
| 2016/11/22 | 3,899 | 3,900 | 3,776 | 3,788 | -92 | -2.4% | 3,368,700 |
| 2016/11/21 | 3,890 | 3,927 | 3,863 | 3,880 | -1 | ±0% | 2,775,400 |
| 2016/11/18 | 3,770 | 3,887 | 3,765 | 3,881 | +170 | +4.6% | 4,350,500 |
| 2016/11/17 | 3,704 | 3,724 | 3,679 | 3,711 | -1 | ±0% | 2,935,200 |
| 2016/11/16 | 3,719 | 3,745 | 3,674 | 3,712 | +29 | +0.8% | 4,338,000 |
| 2016/11/15 | 3,778 | 3,795 | 3,675 | 3,683 | -103 | -2.7% | 4,740,700 |
| 2016/11/14 | 3,768 | 3,825 | 3,707 | 3,786 | -52 | -1.4% | 5,686,700 |
| 2016/11/11 | 4,058 | 4,069 | 3,827 | 3,838 | -180 | -4.5% | 6,066,100 |
| 2016/11/10 | 3,980 | 4,023 | 3,956 | 4,018 | +275 | +7.3% | 4,628,400 |
| 2016/11/09 | 3,920 | 3,977 | 3,561 | 3,743 | -221 | -5.6% | 7,294,100 |
| 2016/11/08 | 3,900 | 3,964 | 3,869 | 3,964 | +133 | +3.5% | 5,094,100 |
| 2016/11/07 | 3,924 | 3,925 | 3,771 | 3,831 | +257 | +7.2% | 7,299,200 |
| 2016/11/04 | 3,590 | 3,610 | 3,540 | 3,574 | -79 | -2.2% | 2,076,500 |
| 2016/11/02 | 3,672 | 3,681 | 3,621 | 3,653 | -67 | -1.8% | 1,721,400 |
| 2016/11/01 | 3,738 | 3,739 | 3,697 | 3,720 | -10 | -0.3% | 2,488,800 |
| 2016/10/31 | 3,684 | 3,736 | 3,681 | 3,730 | +27 | +0.7% | 1,612,400 |
| 2016/10/28 | 3,752 | 3,782 | 3,686 | 3,703 | +21 | +0.6% | 4,330,900 |
| 2016/10/27 | 3,706 | 3,735 | 3,675 | 3,682 | -11 | -0.3% | 1,816,500 |
| 2016/10/26 | 3,717 | 3,727 | 3,675 | 3,693 | -30 | -0.8% | 1,617,000 |
| 2016/10/25 | 3,670 | 3,725 | 3,656 | 3,723 | +89 | +2.4% | 2,537,500 |
| 2016/10/24 | 3,638 | 3,653 | 3,609 | 3,634 | -15 | -0.4% | 1,690,300 |
| 2016/10/21 | 3,640 | 3,695 | 3,620 | 3,649 | +72 | +2% | 2,784,800 |
| 2016/10/20 | 3,550 | 3,603 | 3,549 | 3,577 | +32 | +0.9% | 1,893,000 |
| 2016/10/19 | 3,540 | 3,557 | 3,520 | 3,545 | -2 | -0.1% | 1,820,500 |
| 2016/10/18 | 3,600 | 3,600 | 3,542 | 3,547 | -43 | -1.2% | 2,238,900 |
| 2016/10/17 | 3,598 | 3,610 | 3,578 | 3,590 | +11 | +0.3% | 1,706,500 |
| 2016/10/14 | 3,579 | 3,598 | 3,544 | 3,579 | +70 | +2% | 3,155,800 |
| 2016/10/13 | 3,570 | 3,605 | 3,491 | 3,509 | +77 | +2.2% | 5,974,200 |
| 2016/10/12 | 3,446 | 3,454 | 3,412 | 3,432 | -40 | -1.2% | 2,345,800 |
| 2016/10/11 | 3,524 | 3,530 | 3,468 | 3,472 | -49 | -1.4% | 1,977,700 |
| 2016/10/07 | 3,524 | 3,533 | 3,505 | 3,521 | +32 | +0.9% | 1,683,300 |
| 2016/10/06 | 3,505 | 3,562 | 3,481 | 3,489 | +19 | +0.5% | 2,307,100 |
| 2016/10/05 | 3,345 | 3,472 | 3,343 | 3,470 | +125 | +3.7% | 2,761,500 |
| 2016/10/04 | 3,341 | 3,381 | 3,319 | 3,345 | -48 | -1.4% | 3,215,300 |
| 2016/10/03 | 3,343 | 3,418 | 3,324 | 3,393 | +33 | +1% | 2,477,500 |
| 2016/09/30 | 3,335 | 3,365 | 3,284 | 3,360 | -63 | -1.8% | 2,945,300 |
| 2016/09/29 | 3,429 | 3,452 | 3,417 | 3,423 | +16 | +0.5% | 1,555,200 |
| 2016/09/28 | 3,412 | 3,435 | 3,383 | 3,407 | -39 | -1.1% | 1,344,700 |
| 2016/09/27 | 3,430 | 3,450 | 3,380 | 3,446 | -19 | -0.5% | 2,248,800 |
| 2016/09/26 | 3,492 | 3,515 | 3,458 | 3,465 | -22 | -0.6% | 2,099,800 |
| 2016/09/23 | 3,442 | 3,513 | 3,431 | 3,487 | -3 | -0.1% | 2,435,100 |
| 2016/09/21 | 3,357 | 3,490 | 3,340 | 3,490 | +135 | +4% | 3,831,000 |
| 2016/09/20 | 3,391 | 3,411 | 3,325 | 3,355 | -106 | -3.1% | 3,080,500 |
| 2016/09/16 | 3,428 | 3,475 | 3,394 | 3,461 | +66 | +1.9% | 2,695,100 |
1951～
2000
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
