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 |
|---|---|---|---|---|---|---|---|
| 2017/01/13 | 4,243 | 4,315 | 4,227 | 4,301 | +73 | +1.7% | 2,273,100 |
| 2017/01/12 | 4,190 | 4,245 | 4,133 | 4,228 | +19 | +0.5% | 1,989,500 |
| 2017/01/11 | 4,250 | 4,262 | 4,193 | 4,209 | -41 | -1% | 1,567,700 |
| 2017/01/10 | 4,245 | 4,298 | 4,199 | 4,250 | -20 | -0.5% | 2,375,900 |
| 2017/01/06 | 4,226 | 4,322 | 4,213 | 4,270 | -10 | -0.2% | 1,860,900 |
| 2017/01/05 | 4,292 | 4,315 | 4,242 | 4,280 | -25 | -0.6% | 1,954,500 |
| 2017/01/04 | 4,214 | 4,308 | 4,194 | 4,305 | +191 | +4.6% | 3,258,500 |
| 2016/12/30 | 4,080 | 4,126 | 4,068 | 4,114 | -8 | -0.2% | 1,198,900 |
| 2016/12/29 | 4,160 | 4,162 | 4,090 | 4,122 | -64 | -1.5% | 1,380,600 |
| 2016/12/28 | 4,210 | 4,218 | 4,162 | 4,186 | +6 | +0.1% | 1,463,800 |
| 2016/12/27 | 4,117 | 4,185 | 4,105 | 4,180 | +58 | +1.4% | 1,447,900 |
| 2016/12/26 | 4,144 | 4,146 | 4,108 | 4,122 | -45 | -1.1% | 1,128,300 |
| 2016/12/22 | 4,148 | 4,180 | 4,144 | 4,167 | +39 | +0.9% | 1,342,100 |
| 2016/12/21 | 4,135 | 4,183 | 4,105 | 4,128 | -35 | -0.8% | 1,989,400 |
| 2016/12/20 | 4,200 | 4,208 | 4,106 | 4,163 | -42 | -1% | 2,461,400 |
| 2016/12/19 | 4,118 | 4,227 | 4,097 | 4,205 | +80 | +1.9% | 2,974,900 |
| 2016/12/16 | 4,122 | 4,132 | 4,074 | 4,125 | +43 | +1.1% | 2,121,800 |
| 2016/12/15 | 4,070 | 4,139 | 4,042 | 4,082 | +49 | +1.2% | 2,851,800 |
| 2016/12/14 | 4,055 | 4,073 | 4,022 | 4,033 | +3 | +0.1% | 1,734,800 |
| 2016/12/13 | 4,006 | 4,032 | 3,943 | 4,030 | +33 | +0.8% | 2,295,400 |
| 2016/12/12 | 4,024 | 4,057 | 3,970 | 3,997 | -5 | -0.1% | 2,649,700 |
| 2016/12/09 | 3,989 | 4,010 | 3,930 | 4,002 | +83 | +2.1% | 3,949,200 |
| 2016/12/08 | 3,945 | 3,957 | 3,873 | 3,919 | +19 | +0.5% | 3,109,000 |
| 2016/12/07 | 3,895 | 3,915 | 3,869 | 3,900 | +3 | +0.1% | 1,911,700 |
| 2016/12/06 | 3,894 | 3,943 | 3,868 | 3,897 | +97 | +2.6% | 4,026,800 |
| 2016/12/05 | 3,757 | 3,804 | 3,740 | 3,800 | +10 | +0.3% | 2,349,500 |
| 2016/12/02 | 3,819 | 3,826 | 3,772 | 3,790 | -33 | -0.9% | 2,674,700 |
| 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 |
2101～
2150
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
