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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 3,573.5 | 3,615.5 | 3,560 | 3,578.5 | -28.5 | -0.8% | 1,437,700 |
| 2015/03/10 | 3,649 | 3,693 | 3,594.5 | 3,607 | -12 | -0.3% | 2,212,400 |
| 2015/03/09 | 3,613 | 3,643 | 3,588 | 3,619 | -14.5 | -0.4% | 1,185,400 |
| 2015/03/06 | 3,627 | 3,644.5 | 3,585 | 3,633.5 | +3 | +0.1% | 1,998,600 |
| 2015/03/05 | 3,701 | 3,729 | 3,612 | 3,630.5 | -138.5 | -3.7% | 3,058,500 |
| 2015/03/04 | 3,761 | 3,812 | 3,681.5 | 3,769 | -4.5 | -0.1% | 1,782,000 |
| 2015/03/03 | 3,770 | 3,795 | 3,738 | 3,773.5 | +8.5 | +0.2% | 1,601,600 |
| 2015/03/02 | 3,798 | 3,812 | 3,754 | 3,765 | -15 | -0.4% | 1,662,300 |
| 2015/02/27 | 3,786.5 | 3,805 | 3,752 | 3,780 | -17 | -0.4% | 1,947,200 |
| 2015/02/26 | 3,768 | 3,802 | 3,762 | 3,797 | +20 | +0.5% | 1,323,700 |
| 2015/02/25 | 3,790 | 3,809.5 | 3,769 | 3,777 | +3.5 | +0.1% | 1,309,700 |
| 2015/02/24 | 3,794 | 3,794 | 3,747 | 3,773.5 | -16 | -0.4% | 1,321,000 |
| 2015/02/23 | 3,795 | 3,821 | 3,773 | 3,789.5 | +41 | +1.1% | 1,450,400 |
| 2015/02/20 | 3,707 | 3,767.5 | 3,701.5 | 3,748.5 | +54 | +1.5% | 1,572,900 |
| 2015/02/19 | 3,667.5 | 3,697.5 | 3,658 | 3,694.5 | +33.5 | +0.9% | 1,657,600 |
| 2015/02/18 | 3,553 | 3,672 | 3,552.5 | 3,661 | +124 | +3.5% | 2,360,000 |
| 2015/02/17 | 3,510 | 3,544.5 | 3,501.5 | 3,537 | +11.5 | +0.3% | 1,231,000 |
| 2015/02/16 | 3,552 | 3,552.5 | 3,505 | 3,525.5 | -31.5 | -0.9% | 1,559,900 |
| 2015/02/13 | 3,541 | 3,589 | 3,537 | 3,557 | -1.5 | ±0% | 1,664,700 |
| 2015/02/12 | 3,511 | 3,584.5 | 3,511 | 3,558.5 | +73 | +2.1% | 2,037,000 |
| 2015/02/10 | 3,480 | 3,512 | 3,444.5 | 3,485.5 | +11.5 | +0.3% | 1,927,300 |
| 2015/02/09 | 3,456.5 | 3,479.5 | 3,420 | 3,474 | +34.5 | +1% | 2,399,400 |
| 2015/02/06 | 3,494 | 3,499.5 | 3,411.5 | 3,439.5 | -213 | -5.8% | 4,722,300 |
| 2015/02/05 | 3,689.5 | 3,714.5 | 3,649 | 3,652.5 | -64.5 | -1.7% | 1,721,300 |
| 2015/02/04 | 3,666 | 3,737.5 | 3,647 | 3,717 | +96.5 | +2.7% | 1,769,700 |
| 2015/02/03 | 3,730 | 3,747.5 | 3,607 | 3,620.5 | -102.5 | -2.8% | 2,505,500 |
| 2015/02/02 | 3,701 | 3,745.5 | 3,685 | 3,723 | -33 | -0.9% | 1,103,100 |
| 2015/01/30 | 3,790 | 3,815 | 3,751 | 3,756 | +1.5 | ±0% | 1,658,600 |
| 2015/01/29 | 3,735 | 3,789 | 3,729.5 | 3,754.5 | -39.5 | -1% | 1,696,900 |
| 2015/01/28 | 3,792.5 | 3,815 | 3,760.5 | 3,794 | -46.5 | -1.2% | 1,360,200 |
| 2015/01/27 | 3,790 | 3,853.5 | 3,787 | 3,840.5 | +90 | +2.4% | 2,168,900 |
| 2015/01/26 | 3,691 | 3,753 | 3,656 | 3,750.5 | +25 | +0.7% | 895,300 |
| 2015/01/23 | 3,685 | 3,733.5 | 3,684.5 | 3,725.5 | +59 | +1.6% | 1,055,700 |
| 2015/01/22 | 3,677.5 | 3,691.5 | 3,643 | 3,666.5 | -35.5 | -1% | 1,620,100 |
| 2015/01/21 | 3,733 | 3,733 | 3,668 | 3,702 | -79.5 | -2.1% | 1,834,500 |
| 2015/01/20 | 3,730 | 3,786 | 3,720.5 | 3,781.5 | +65 | +1.7% | 1,551,100 |
| 2015/01/19 | 3,675 | 3,728 | 3,646.5 | 3,716.5 | +84.5 | +2.3% | 1,552,800 |
| 2015/01/16 | 3,601 | 3,635 | 3,553 | 3,632 | -67.5 | -1.8% | 2,750,700 |
| 2015/01/15 | 3,538.5 | 3,701.5 | 3,531.5 | 3,699.5 | +160 | +4.5% | 3,070,700 |
| 2015/01/14 | 3,561 | 3,609.5 | 3,530 | 3,539.5 | -72 | -2% | 1,588,500 |
| 2015/01/13 | 3,561.5 | 3,627 | 3,538 | 3,611.5 | -20 | -0.6% | 1,236,700 |
| 2015/01/09 | 3,689 | 3,697.5 | 3,614.5 | 3,631.5 | -32 | -0.9% | 2,759,700 |
| 2015/01/08 | 3,601.5 | 3,688.5 | 3,581.5 | 3,663.5 | +107 | +3% | 2,663,000 |
| 2015/01/07 | 3,444.5 | 3,575 | 3,431 | 3,556.5 | +100.5 | +2.9% | 2,590,400 |
| 2015/01/06 | 3,494 | 3,523.5 | 3,451.5 | 3,456 | -131 | -3.7% | 2,864,000 |
| 2015/01/05 | 3,640 | 3,647.5 | 3,554 | 3,587 | -53 | -1.5% | 1,845,100 |
| 2014/12/30 | 3,690 | 3,694.5 | 3,640 | 3,640 | -54 | -1.5% | 1,330,200 |
| 2014/12/29 | 3,733 | 3,735 | 3,642.5 | 3,694 | -41.5 | -1.1% | 1,863,900 |
| 2014/12/26 | 3,720.5 | 3,749 | 3,712 | 3,735.5 | +16 | +0.4% | 632,300 |
| 2014/12/25 | 3,718 | 3,730 | 3,702 | 3,719.5 | -2 | -0.1% | 779,700 |
2551～
2600
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
