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 |
|---|---|---|---|---|---|---|---|
| 2016/01/05 | 3,596 | 3,606 | 3,544 | 3,558 | -15 | -0.4% | 1,587,400 |
| 2016/01/04 | 3,656 | 3,690 | 3,556 | 3,573 | -130 | -3.5% | 1,398,700 |
| 2015/12/30 | 3,720 | 3,747 | 3,696 | 3,703 | -2 | -0.1% | 1,288,400 |
| 2015/12/29 | 3,671 | 3,717 | 3,654 | 3,705 | +15 | +0.4% | 1,106,900 |
| 2015/12/28 | 3,647 | 3,719 | 3,642 | 3,690 | +68 | +1.9% | 1,822,500 |
| 2015/12/25 | 3,671 | 3,676 | 3,601 | 3,622 | -48 | -1.3% | 579,300 |
| 2015/12/24 | 3,680 | 3,729 | 3,662 | 3,670 | +14 | +0.4% | 1,484,900 |
| 2015/12/22 | 3,674 | 3,685 | 3,625 | 3,656 | -30 | -0.8% | 1,298,400 |
| 2015/12/21 | 3,671 | 3,710 | 3,640 | 3,686 | +20 | +0.5% | 2,497,000 |
| 2015/12/18 | 3,750 | 3,838 | 3,660 | 3,666 | -84 | -2.2% | 2,410,000 |
| 2015/12/17 | 3,740 | 3,793 | 3,722 | 3,750 | +45 | +1.2% | 2,906,200 |
| 2015/12/16 | 3,676 | 3,727 | 3,661 | 3,705 | +93 | +2.6% | 2,279,500 |
| 2015/12/15 | 3,632 | 3,666 | 3,609 | 3,612 | -28 | -0.8% | 1,933,500 |
| 2015/12/14 | 3,610 | 3,647 | 3,576 | 3,640 | -60 | -1.6% | 1,852,800 |
| 2015/12/11 | 3,661 | 3,705 | 3,650 | 3,700 | ±0 | ±0% | 2,922,100 |
| 2015/12/10 | 3,668 | 3,715 | 3,641 | 3,700 | -19 | -0.5% | 1,604,800 |
| 2015/12/09 | 3,732 | 3,732 | 3,695 | 3,719 | -10 | -0.3% | 2,186,100 |
| 2015/12/08 | 3,767 | 3,795 | 3,718 | 3,729 | -39 | -1% | 1,155,200 |
| 2015/12/07 | 3,800 | 3,807 | 3,764 | 3,768 | -2 | -0.1% | 911,200 |
| 2015/12/04 | 3,815 | 3,826 | 3,755 | 3,770 | -110 | -2.8% | 1,897,300 |
| 2015/12/03 | 3,880 | 3,915 | 3,861 | 3,880 | -4 | -0.1% | 1,601,500 |
| 2015/12/02 | 3,905 | 3,923 | 3,884 | 3,884 | -19 | -0.5% | 1,363,900 |
| 2015/12/01 | 3,815 | 3,910 | 3,791 | 3,903 | +118 | +3.1% | 2,288,400 |
| 2015/11/30 | 3,828 | 3,836 | 3,783 | 3,785 | -44 | -1.1% | 1,945,000 |
| 2015/11/27 | 3,871 | 3,896 | 3,817 | 3,829 | -12 | -0.3% | 1,420,900 |
| 2015/11/26 | 3,807 | 3,868 | 3,802 | 3,841 | +34 | +0.9% | 1,152,000 |
| 2015/11/25 | 3,817 | 3,827 | 3,755 | 3,807 | -51 | -1.3% | 1,495,600 |
| 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 |
2351～
2400
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
