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 |
|---|---|---|---|---|---|---|---|
| 2015/08/26 | 3,834.5 | 4,038 | 3,827.5 | 4,038 | +225.5 | +5.9% | 2,625,200 |
| 2015/08/25 | 3,800 | 4,043 | 3,728 | 3,812.5 | -136.5 | -3.5% | 4,165,100 |
| 2015/08/24 | 4,039 | 4,120.5 | 3,949 | 3,949 | -196.5 | -4.7% | 3,783,500 |
| 2015/08/21 | 4,219.5 | 4,248 | 4,137.5 | 4,145.5 | -158 | -3.7% | 1,653,800 |
| 2015/08/20 | 4,337.5 | 4,356.5 | 4,296 | 4,303.5 | -81.5 | -1.9% | 1,382,500 |
| 2015/08/19 | 4,458 | 4,459.5 | 4,364.5 | 4,385 | -86.5 | -1.9% | 1,438,200 |
| 2015/08/18 | 4,489 | 4,529 | 4,462.5 | 4,471.5 | -30.5 | -0.7% | 657,400 |
| 2015/08/17 | 4,471.5 | 4,539.5 | 4,462 | 4,502 | +52.5 | +1.2% | 870,500 |
| 2015/08/14 | 4,467 | 4,493.5 | 4,419 | 4,449.5 | -23.5 | -0.5% | 1,248,900 |
| 2015/08/13 | 4,427.5 | 4,485 | 4,408.5 | 4,473 | +26 | +0.6% | 1,499,500 |
| 2015/08/12 | 4,538 | 4,572 | 4,405.5 | 4,447 | -105 | -2.3% | 1,951,600 |
| 2015/08/11 | 4,637.5 | 4,656 | 4,528 | 4,552 | -57.5 | -1.2% | 1,771,400 |
| 2015/08/10 | 4,578 | 4,626 | 4,553.5 | 4,609.5 | +10.5 | +0.2% | 1,466,900 |
| 2015/08/07 | 4,578.5 | 4,617.5 | 4,553 | 4,599 | +23.5 | +0.5% | 1,326,500 |
| 2015/08/06 | 4,689 | 4,780.5 | 4,569 | 4,575.5 | -58.5 | -1.3% | 2,469,200 |
| 2015/08/05 | 4,655 | 4,661 | 4,585 | 4,634 | -27 | -0.6% | 3,370,300 |
| 2015/08/04 | 4,675 | 4,705.5 | 4,564.5 | 4,661 | +193.5 | +4.3% | 4,805,000 |
| 2015/08/03 | 4,329.5 | 4,525.5 | 4,275 | 4,467.5 | +147 | +3.4% | 3,099,300 |
| 2015/07/31 | 4,260 | 4,320.5 | 4,224.5 | 4,320.5 | +18 | +0.4% | 1,188,800 |
| 2015/07/30 | 4,189.5 | 4,334 | 4,166.5 | 4,302.5 | +174.5 | +4.2% | 2,625,900 |
| 2015/07/29 | 4,145 | 4,170 | 4,102.5 | 4,128 | -4.5 | -0.1% | 1,620,300 |
| 2015/07/28 | 4,177 | 4,179 | 4,086 | 4,132.5 | -20 | -0.5% | 1,454,300 |
| 2015/07/27 | 4,118 | 4,185 | 4,107 | 4,152.5 | -8 | -0.2% | 842,100 |
| 2015/07/24 | 4,140 | 4,175.5 | 4,111 | 4,160.5 | -8 | -0.2% | 808,000 |
| 2015/07/23 | 4,181.5 | 4,193.5 | 4,141 | 4,168.5 | +16.5 | +0.4% | 865,200 |
| 2015/07/22 | 4,184 | 4,191 | 4,136 | 4,152 | -64 | -1.5% | 1,283,000 |
| 2015/07/21 | 4,252 | 4,264.5 | 4,163 | 4,216 | +23 | +0.5% | 1,376,500 |
| 2015/07/17 | 4,131 | 4,193 | 4,122.5 | 4,193 | +58 | +1.4% | 1,241,300 |
| 2015/07/16 | 4,125 | 4,149.5 | 4,107 | 4,135 | +41 | +1% | 927,600 |
| 2015/07/15 | 4,095 | 4,114.5 | 4,071.5 | 4,094 | -1 | ±0% | 1,148,500 |
| 2015/07/14 | 4,107 | 4,132.5 | 4,078 | 4,095 | +59 | +1.5% | 1,993,500 |
| 2015/07/13 | 4,014 | 4,062 | 3,985 | 4,036 | +36 | +0.9% | 1,361,500 |
| 2015/07/10 | 3,955 | 4,044.5 | 3,916.5 | 4,000 | +103 | +2.6% | 3,289,800 |
| 2015/07/09 | 3,782 | 3,897.5 | 3,651 | 3,897 | +45 | +1.2% | 3,289,800 |
| 2015/07/08 | 4,022 | 4,028 | 3,852 | 3,852 | -185.5 | -4.6% | 3,271,500 |
| 2015/07/07 | 3,998 | 4,047 | 3,964.5 | 4,037.5 | +91 | +2.3% | 2,067,500 |
| 2015/07/06 | 4,002 | 4,016 | 3,942 | 3,946.5 | -134.5 | -3.3% | 1,874,400 |
| 2015/07/03 | 4,057 | 4,085 | 4,011 | 4,081 | +25 | +0.6% | 1,466,700 |
| 2015/07/02 | 4,038 | 4,075 | 4,001.5 | 4,056 | +47.5 | +1.2% | 2,100,800 |
| 2015/07/01 | 4,000 | 4,034.5 | 3,921.5 | 4,008.5 | -126.5 | -3.1% | 3,514,700 |
| 2015/06/30 | 4,053.5 | 4,248 | 3,993 | 4,135 | +107 | +2.7% | 4,808,000 |
| 2015/06/29 | 4,106 | 4,126.5 | 4,028 | 4,028 | -180 | -4.3% | 2,140,100 |
| 2015/06/26 | 4,121.5 | 4,261 | 4,072 | 4,208 | +86 | +2.1% | 3,796,400 |
| 2015/06/25 | 4,120 | 4,152 | 4,120 | 4,122 | -35.5 | -0.9% | 1,008,100 |
| 2015/06/24 | 4,230.5 | 4,236 | 4,156 | 4,157.5 | -50.5 | -1.2% | 1,684,700 |
| 2015/06/23 | 4,177 | 4,232 | 4,154.5 | 4,208 | +106 | +2.6% | 1,995,300 |
| 2015/06/22 | 4,046 | 4,128.5 | 4,042 | 4,102 | +10 | +0.2% | 1,875,200 |
| 2015/06/19 | 4,062 | 4,119 | 4,046 | 4,092 | +62.5 | +1.6% | 2,001,600 |
| 2015/06/18 | 4,133 | 4,138.5 | 4,029.5 | 4,029.5 | -99 | -2.4% | 1,918,300 |
| 2015/06/17 | 4,201 | 4,239 | 4,115 | 4,128.5 | -94 | -2.2% | 2,073,100 |
2401～
2450
件表示中 / 3728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 | 173,100円 | +4.7% | -20.6% | 2.60% | 10.44倍 | 1.12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 | 189,600円 | -1.6% | +28.5% | 3.38% | 10.20倍 | 1.06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 | 1,631,000円 | -2.1% | -11.8% | 0.00% | 20.42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 | 246,100円 | -1.8% | -13.0% | 4.67% | 6.66倍 | 0.66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 |
| シマノ | 2,053,000円 | +4.2% | -10.6% | 1.65% | 28.21倍 | 2.04倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
市場注目の銘柄
チャート関連のコラム
