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 |
|---|---|---|---|---|---|---|---|
| 2015/10/20 | 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 |
| 2015/09/07 | 3,782.5 | 3,872 | 3,737.5 | 3,837 | +20 | +0.5% | 1,271,200 |
| 2015/09/04 | 3,923 | 3,958 | 3,784.5 | 3,817 | -46.5 | -1.2% | 2,862,800 |
| 2015/09/03 | 3,930 | 3,961.5 | 3,860 | 3,863.5 | -37 | -0.9% | 2,094,100 |
| 2015/09/02 | 3,822.5 | 4,025 | 3,809.5 | 3,900.5 | +8 | +0.2% | 2,399,000 |
| 2015/09/01 | 4,043.5 | 4,045 | 3,889 | 3,892.5 | -237 | -5.7% | 3,662,000 |
| 2015/08/31 | 4,339.5 | 4,340.5 | 4,067.5 | 4,129.5 | -22 | -0.5% | 5,783,100 |
| 2015/08/28 | 4,081.5 | 4,163.5 | 4,051 | 4,151.5 | +206 | +5.2% | 2,024,100 |
| 2015/08/27 | 4,087.5 | 4,110 | 3,925 | 3,945.5 | -92.5 | -2.3% | 2,037,300 |
| 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 |
2401～
2450
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
