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 |
|---|---|---|---|---|---|---|---|
| 2016/03/17 | 3,057 | 3,129 | 2,993.5 | 3,033 | +5 | +0.2% | 2,125,800 |
| 2016/03/16 | 3,040 | 3,067 | 3,023 | 3,028 | -24 | -0.8% | 1,485,700 |
| 2016/03/15 | 3,076 | 3,128 | 3,040 | 3,052 | +14 | +0.5% | 2,933,200 |
| 2016/03/14 | 3,086 | 3,091 | 3,025 | 3,038 | +18 | +0.6% | 2,858,600 |
| 2016/03/11 | 2,955.5 | 3,037 | 2,920 | 3,020 | +21.5 | +0.7% | 4,353,300 |
| 2016/03/10 | 2,930 | 3,024 | 2,900.5 | 2,998.5 | +161.5 | +5.7% | 5,615,400 |
| 2016/03/09 | 2,830 | 2,851 | 2,795 | 2,837 | +5.5 | +0.2% | 4,583,800 |
| 2016/03/08 | 2,824 | 2,862.5 | 2,808.5 | 2,831.5 | -110.5 | -3.8% | 10,723,200 |
| 2016/03/07 | 2,947.5 | 2,955 | 2,870 | 2,942 | +2.5 | +0.1% | 2,925,400 |
| 2016/03/04 | 2,943 | 2,966 | 2,912.5 | 2,939.5 | -5 | -0.2% | 2,001,100 |
| 2016/03/03 | 2,894 | 2,950.5 | 2,874 | 2,944.5 | +42 | +1.4% | 2,293,800 |
| 2016/03/02 | 2,869.5 | 2,919.5 | 2,857 | 2,902.5 | +133 | +4.8% | 3,210,900 |
| 2016/03/01 | 2,746 | 2,787.5 | 2,695 | 2,769.5 | -56 | -2% | 3,274,000 |
| 2016/02/29 | 2,866.5 | 2,924 | 2,825.5 | 2,825.5 | +9 | +0.3% | 2,139,400 |
| 2016/02/26 | 2,849 | 2,859.5 | 2,815 | 2,816.5 | -2.5 | -0.1% | 1,982,100 |
| 2016/02/25 | 2,797 | 2,842.5 | 2,771 | 2,819 | +93.5 | +3.4% | 3,091,000 |
| 2016/02/24 | 2,719.5 | 2,750 | 2,668.5 | 2,725.5 | -44 | -1.6% | 2,617,800 |
| 2016/02/23 | 2,798 | 2,818 | 2,722 | 2,769.5 | -40 | -1.4% | 3,304,200 |
| 2016/02/22 | 2,808.5 | 2,823.5 | 2,690.5 | 2,809.5 | -59 | -2.1% | 2,405,300 |
| 2016/02/19 | 2,880 | 2,892 | 2,839.5 | 2,868.5 | -47.5 | -1.6% | 2,908,000 |
| 2016/02/18 | 2,885 | 2,942 | 2,857.5 | 2,916 | +120 | +4.3% | 3,792,900 |
| 2016/02/17 | 2,853 | 2,856.5 | 2,755 | 2,796 | -79.5 | -2.8% | 2,731,800 |
| 2016/02/16 | 2,851.5 | 2,929 | 2,822.5 | 2,875.5 | -2 | -0.1% | 1,601,500 |
| 2016/02/15 | 2,805 | 2,904.5 | 2,805 | 2,877.5 | +206.5 | +7.7% | 2,236,700 |
| 2016/02/12 | 2,796.5 | 2,800.5 | 2,662.5 | 2,671 | -217.5 | -7.5% | 3,969,600 |
| 2016/02/10 | 2,941 | 2,976 | 2,827.5 | 2,888.5 | -50.5 | -1.7% | 3,198,700 |
| 2016/02/09 | 3,000 | 3,049 | 2,934 | 2,939 | -291 | -9% | 3,355,900 |
| 2016/02/08 | 3,207 | 3,261 | 3,144 | 3,230 | +7 | +0.2% | 2,289,800 |
| 2016/02/05 | 3,235 | 3,256 | 3,181 | 3,223 | -124 | -3.7% | 3,183,200 |
| 2016/02/04 | 3,300 | 3,372 | 3,262 | 3,347 | +12 | +0.4% | 1,732,200 |
| 2016/02/03 | 3,401 | 3,431 | 3,318 | 3,335 | -222 | -6.2% | 3,680,400 |
| 2016/02/02 | 3,585 | 3,620 | 3,537 | 3,557 | -98 | -2.7% | 2,565,700 |
| 2016/02/01 | 3,679 | 3,731 | 3,633 | 3,655 | -1 | ±0% | 2,228,100 |
| 2016/01/29 | 3,580 | 3,720 | 3,483 | 3,656 | +43 | +1.2% | 5,589,400 |
| 2016/01/28 | 3,589 | 3,676 | 3,566 | 3,613 | +23 | +0.6% | 3,636,100 |
| 2016/01/27 | 3,644 | 3,739 | 3,363 | 3,590 | +366 | +11.4% | 12,143,800 |
| 2016/01/26 | 3,240 | 3,261 | 3,220 | 3,224 | -76 | -2.3% | 1,430,100 |
| 2016/01/25 | 3,310 | 3,312 | 3,255 | 3,300 | +6 | +0.2% | 1,239,600 |
| 2016/01/22 | 3,221 | 3,304 | 3,205 | 3,294 | +191 | +6.2% | 1,951,600 |
| 2016/01/21 | 3,231 | 3,248 | 3,101 | 3,103 | -117 | -3.6% | 3,338,900 |
| 2016/01/20 | 3,337 | 3,349 | 3,217 | 3,220 | -140 | -4.2% | 1,806,500 |
| 2016/01/19 | 3,277 | 3,377 | 3,259 | 3,360 | +64 | +1.9% | 2,222,100 |
| 2016/01/18 | 3,261 | 3,319 | 3,197 | 3,296 | -58 | -1.7% | 1,962,500 |
| 2016/01/15 | 3,439 | 3,457 | 3,324 | 3,354 | -34 | -1% | 1,839,400 |
| 2016/01/14 | 3,430 | 3,435 | 3,321 | 3,388 | -128 | -3.6% | 2,219,500 |
| 2016/01/13 | 3,449 | 3,537 | 3,437 | 3,516 | +87 | +2.5% | 2,159,100 |
| 2016/01/12 | 3,414 | 3,476 | 3,412 | 3,429 | -42 | -1.2% | 2,169,900 |
| 2016/01/08 | 3,432 | 3,568 | 3,417 | 3,471 | -24 | -0.7% | 3,263,200 |
| 2016/01/07 | 3,600 | 3,631 | 3,478 | 3,495 | +11 | +0.3% | 3,257,500 |
| 2016/01/06 | 3,552 | 3,557 | 3,450 | 3,484 | -74 | -2.1% | 2,177,300 |
2301～
2350
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
