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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,439 | 3,451 | 3,380 | 3,395 | -65 | -1.9% | 1,880,400 |
| 2016/09/14 | 3,448 | 3,500 | 3,425 | 3,460 | -17 | -0.5% | 1,255,600 |
| 2016/09/13 | 3,441 | 3,499 | 3,441 | 3,477 | +62 | +1.8% | 1,715,000 |
| 2016/09/12 | 3,432 | 3,454 | 3,400 | 3,415 | -72 | -2.1% | 1,771,700 |
| 2016/09/09 | 3,518 | 3,528 | 3,480 | 3,487 | -31 | -0.9% | 2,191,700 |
| 2016/09/08 | 3,464 | 3,524 | 3,460 | 3,518 | +53 | +1.5% | 2,420,100 |
| 2016/09/07 | 3,444 | 3,485 | 3,417 | 3,465 | -26 | -0.7% | 1,855,300 |
| 2016/09/06 | 3,484 | 3,497 | 3,456 | 3,491 | +33 | +1% | 1,080,200 |
| 2016/09/05 | 3,520 | 3,522 | 3,452 | 3,458 | -22 | -0.6% | 1,375,400 |
| 2016/09/02 | 3,451 | 3,494 | 3,434 | 3,480 | +6 | +0.2% | 2,226,600 |
| 2016/09/01 | 3,430 | 3,513 | 3,411 | 3,474 | +45 | +1.3% | 3,192,100 |
| 2016/08/31 | 3,401 | 3,460 | 3,372 | 3,429 | +98 | +2.9% | 4,465,600 |
| 2016/08/30 | 3,330 | 3,369 | 3,321 | 3,331 | +16 | +0.5% | 1,315,600 |
| 2016/08/29 | 3,329 | 3,381 | 3,314 | 3,315 | +67 | +2.1% | 2,231,000 |
| 2016/08/26 | 3,250 | 3,269 | 3,236 | 3,248 | +7 | +0.2% | 2,182,500 |
| 2016/08/25 | 3,254 | 3,264 | 3,224 | 3,241 | -30 | -0.9% | 1,788,200 |
| 2016/08/24 | 3,232 | 3,281 | 3,232 | 3,271 | +52 | +1.6% | 1,600,500 |
| 2016/08/23 | 3,290 | 3,290 | 3,207 | 3,219 | -46 | -1.4% | 1,457,700 |
| 2016/08/22 | 3,286 | 3,294 | 3,265 | 3,265 | -6 | -0.2% | 1,137,500 |
| 2016/08/19 | 3,270 | 3,288 | 3,252 | 3,271 | +45 | +1.4% | 2,347,000 |
| 2016/08/18 | 3,252 | 3,291 | 3,211 | 3,226 | -26 | -0.8% | 1,931,100 |
| 2016/08/17 | 3,185 | 3,266 | 3,182 | 3,252 | +62 | +1.9% | 2,342,400 |
| 2016/08/16 | 3,248 | 3,271 | 3,190 | 3,190 | -61 | -1.9% | 1,865,800 |
| 2016/08/15 | 3,264 | 3,294 | 3,243 | 3,251 | -31 | -0.9% | 1,523,600 |
| 2016/08/12 | 3,278 | 3,295 | 3,249 | 3,282 | -8 | -0.2% | 2,483,900 |
| 2016/08/10 | 3,346 | 3,366 | 3,272 | 3,290 | -84 | -2.5% | 2,866,200 |
| 2016/08/09 | 3,414 | 3,414 | 3,318 | 3,374 | -42 | -1.2% | 1,788,000 |
| 2016/08/08 | 3,379 | 3,424 | 3,352 | 3,416 | +96 | +2.9% | 3,128,200 |
| 2016/08/05 | 3,347 | 3,380 | 3,309 | 3,320 | +43 | +1.3% | 4,329,000 |
| 2016/08/04 | 3,230 | 3,305 | 3,196 | 3,277 | +210 | +6.8% | 6,045,400 |
| 2016/08/03 | 3,101 | 3,131 | 3,058 | 3,067 | -122 | -3.8% | 2,859,100 |
| 2016/08/02 | 3,154 | 3,207 | 3,142 | 3,189 | +16 | +0.5% | 2,866,300 |
| 2016/08/01 | 3,118 | 3,190 | 3,099 | 3,173 | -15 | -0.5% | 2,487,900 |
| 2016/07/29 | 3,088 | 3,190 | 3,049 | 3,188 | +88 | +2.8% | 4,360,600 |
| 2016/07/28 | 3,050 | 3,120 | 3,049 | 3,100 | +2 | +0.1% | 2,903,500 |
| 2016/07/27 | 3,156 | 3,165 | 3,050 | 3,098 | +12 | +0.4% | 4,489,200 |
| 2016/07/26 | 3,111 | 3,115 | 3,073 | 3,086 | -44 | -1.4% | 2,050,300 |
| 2016/07/25 | 3,145 | 3,193 | 3,127 | 3,130 | -56 | -1.8% | 2,566,800 |
| 2016/07/22 | 3,137 | 3,213 | 3,119 | 3,186 | +7 | +0.2% | 2,796,000 |
| 2016/07/21 | 3,205 | 3,260 | 3,159 | 3,179 | +6 | +0.2% | 3,598,300 |
| 2016/07/20 | 3,140 | 3,179 | 3,128 | 3,173 | +39 | +1.2% | 2,628,500 |
| 2016/07/19 | 3,138 | 3,142 | 3,082 | 3,134 | +45 | +1.5% | 2,033,900 |
| 2016/07/15 | 3,063 | 3,109 | 3,052 | 3,089 | +41 | +1.3% | 3,614,500 |
| 2016/07/14 | 3,023 | 3,051 | 2,999 | 3,048 | +6 | +0.2% | 3,242,200 |
| 2016/07/13 | 3,033 | 3,058 | 2,988.5 | 3,042 | +153.5 | +5.3% | 6,948,700 |
| 2016/07/12 | 2,886 | 2,951 | 2,863.5 | 2,888.5 | +60.5 | +2.1% | 3,603,900 |
| 2016/07/11 | 2,741 | 2,842 | 2,739.5 | 2,828 | +137 | +5.1% | 3,424,900 |
| 2016/07/08 | 2,684.5 | 2,716 | 2,671.5 | 2,691 | +32 | +1.2% | 2,897,500 |
| 2016/07/07 | 2,660 | 2,705 | 2,644 | 2,659 | +40 | +1.5% | 2,338,500 |
| 2016/07/06 | 2,660.5 | 2,668.5 | 2,581.5 | 2,619 | -91.5 | -3.4% | 3,341,600 |
2001～
2050
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
