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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 3,851 | 3,860 | 3,822 | 3,858 | +17 | +0.4% | 1,162,600 |
| 2015/11/20 | 3,837 | 3,880 | 3,816 | 3,841 | -51 | -1.3% | 1,594,800 |
| 2015/11/19 | 3,903 | 3,903 | 3,858 | 3,892 | +32 | +0.8% | 1,284,300 |
| 2015/11/18 | 3,907 | 3,936 | 3,854 | 3,860 | -20 | -0.5% | 1,652,000 |
| 2015/11/17 | 3,893 | 3,915 | 3,865 | 3,880 | +30 | +0.8% | 1,544,900 |
| 2015/11/16 | 3,802 | 3,860 | 3,802 | 3,850 | -33 | -0.8% | 1,030,800 |
| 2015/11/13 | 3,906 | 3,906 | 3,842 | 3,883 | -37 | -0.9% | 1,714,400 |
| 2015/11/12 | 3,934 | 3,941 | 3,896 | 3,920 | -20 | -0.5% | 1,247,400 |
| 2015/11/11 | 3,943 | 3,970 | 3,924 | 3,940 | -10 | -0.3% | 1,349,400 |
| 2015/11/10 | 3,934 | 3,950 | 3,896 | 3,950 | -10 | -0.3% | 1,179,900 |
| 2015/11/09 | 3,933 | 3,970 | 3,924 | 3,960 | +21 | +0.5% | 1,960,200 |
| 2015/11/06 | 4,004 | 4,010 | 3,897 | 3,939 | -32 | -0.8% | 1,843,400 |
| 2015/11/05 | 4,019 | 4,057 | 3,961 | 3,971 | +20 | +0.5% | 2,364,300 |
| 2015/11/04 | 3,945 | 4,008 | 3,945 | 3,951 | +57 | +1.5% | 2,007,500 |
| 2015/11/02 | 3,920 | 3,962 | 3,882 | 3,894 | -96 | -2.4% | 1,237,900 |
| 2015/10/30 | 3,984 | 4,026 | 3,930 | 3,990 | -5 | -0.1% | 1,666,000 |
| 2015/10/29 | 4,069 | 4,097 | 3,973 | 3,995 | -37 | -0.9% | 2,014,200 |
| 2015/10/28 | 4,018 | 4,103 | 3,993 | 4,032 | +34 | +0.9% | 2,079,700 |
| 2015/10/27 | 3,969 | 4,014 | 3,957 | 3,998 | +28 | +0.7% | 1,796,300 |
| 2015/10/26 | 4,056 | 4,079 | 3,967 | 3,970 | -43 | -1.1% | 1,865,600 |
| 2015/10/23 | 4,000 | 4,036 | 3,985 | 4,013 | +99 | +2.5% | 1,445,300 |
| 2015/10/22 | 3,883 | 3,955 | 3,868 | 3,914 | -29 | -0.7% | 768,100 |
| 2015/10/21 | 3,884 | 3,955 | 3,851 | 3,943 | +53 | +1.4% | 1,407,000 |
| 2015/10/20 | 3,914 | 3,962 | 3,853 | 3,890 | +26 | +0.7% | 1,170,600 |
| 2015/10/19 | 3,925 | 3,969 | 3,833 | 3,864 | -76 | -1.9% | 1,438,900 |
| 2015/10/16 | 3,961 | 3,985 | 3,924 | 3,940 | +30 | +0.8% | 1,050,300 |
| 2015/10/15 | 3,841 | 3,953 | 3,820 | 3,910 | +97 | +2.5% | 1,941,200 |
| 2015/10/14 | 3,915 | 3,920 | 3,785 | 3,813 | -106 | -2.7% | 2,162,400 |
| 2015/10/13 | 3,968 | 3,986 | 3,885 | 3,919 | -71 | -1.8% | 2,092,700 |
| 2015/10/09 | 3,895 | 3,990 | 3,893 | 3,990 | +134 | +3.5% | 3,206,200 |
| 2015/10/08 | 3,850 | 3,912 | 3,841 | 3,856 | +1 | ±0% | 2,217,500 |
| 2015/10/07 | 3,670 | 3,873 | 3,670 | 3,855 | +142 | +3.8% | 2,539,800 |
| 2015/10/06 | 3,744 | 3,784 | 3,702 | 3,713 | +55 | +1.5% | 2,693,300 |
| 2015/10/05 | 3,706 | 3,707 | 3,618 | 3,658 | -12 | -0.3% | 3,012,800 |
| 2015/10/02 | 3,742 | 3,752 | 3,642 | 3,670 | -89 | -2.4% | 2,807,400 |
| 2015/10/01 | 3,651 | 3,802 | 3,582 | 3,759 | +97 | +2.6% | 2,604,000 |
| 2015/09/30 | 3,640 | 3,697 | 3,608 | 3,662 | +110 | +3.1% | 2,554,000 |
| 2015/09/29 | 3,640 | 3,640 | 3,542 | 3,552 | -141 | -3.8% | 2,281,500 |
| 2015/09/28 | 3,772 | 3,809 | 3,673 | 3,693 | -81 | -2.1% | 1,874,000 |
| 2015/09/25 | 3,698 | 3,774 | 3,669 | 3,774 | +75 | +2% | 1,710,500 |
| 2015/09/24 | 3,719 | 3,757 | 3,694 | 3,699 | -159.5 | -4.1% | 2,441,500 |
| 2015/09/18 | 3,828 | 3,886 | 3,745 | 3,858.5 | +12 | +0.3% | 2,194,000 |
| 2015/09/17 | 3,905.5 | 4,024 | 3,831 | 3,846.5 | +4 | +0.1% | 3,453,300 |
| 2015/09/16 | 3,823.5 | 3,862.5 | 3,805.5 | 3,842.5 | +59 | +1.6% | 1,639,800 |
| 2015/09/15 | 3,794 | 3,846.5 | 3,776 | 3,783.5 | +42 | +1.1% | 2,360,300 |
| 2015/09/14 | 3,767.5 | 3,785 | 3,716 | 3,741.5 | -45 | -1.2% | 1,772,500 |
| 2015/09/11 | 3,792.5 | 3,836 | 3,753 | 3,786.5 | -46 | -1.2% | 3,532,900 |
| 2015/09/10 | 3,890.5 | 3,937 | 3,805.5 | 3,832.5 | -250.5 | -6.1% | 3,527,700 |
| 2015/09/09 | 3,909 | 4,083 | 3,892 | 4,083 | +299.5 | +7.9% | 2,378,500 |
| 2015/09/08 | 3,835 | 3,862 | 3,769.5 | 3,783.5 | -53.5 | -1.4% | 1,784,800 |
2201～
2250
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
