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 |
|---|---|---|---|---|---|---|---|
| 2014/10/09 | 3,280.5 | 3,318 | 3,216.5 | 3,224 | -34 | -1% | 2,496,300 |
| 2014/10/08 | 3,275 | 3,290.5 | 3,250 | 3,258 | -73.5 | -2.2% | 3,717,500 |
| 2014/10/07 | 3,268 | 3,377.5 | 3,255 | 3,331.5 | +89.5 | +2.8% | 4,541,900 |
| 2014/10/06 | 3,275 | 3,278 | 3,185.5 | 3,242 | -19.5 | -0.6% | 5,456,600 |
| 2014/10/03 | 3,305 | 3,313 | 3,231 | 3,261.5 | -76 | -2.3% | 4,737,500 |
| 2014/10/02 | 3,480 | 3,481.5 | 3,330 | 3,337.5 | -202 | -5.7% | 5,136,900 |
| 2014/10/01 | 3,636 | 3,639.5 | 3,535 | 3,539.5 | -96 | -2.6% | 2,470,800 |
| 2014/09/30 | 3,650 | 3,655 | 3,581 | 3,635.5 | -39.5 | -1.1% | 2,747,500 |
| 2014/09/29 | 3,725 | 3,725 | 3,661.5 | 3,675 | -32 | -0.9% | 2,303,600 |
| 2014/09/26 | 3,691.5 | 3,740 | 3,670 | 3,707 | -57 | -1.5% | 2,025,300 |
| 2014/09/25 | 3,772.5 | 3,772.5 | 3,694 | 3,764 | +9.5 | +0.3% | 2,324,500 |
| 2014/09/24 | 3,725 | 3,775 | 3,713.5 | 3,754.5 | -8.5 | -0.2% | 1,720,000 |
| 2014/09/22 | 3,770 | 3,788 | 3,729.5 | 3,763 | -27 | -0.7% | 2,243,500 |
| 2014/09/19 | 3,735.5 | 3,827.5 | 3,724 | 3,790 | +101.5 | +2.8% | 3,308,700 |
| 2014/09/18 | 3,700 | 3,743 | 3,680.5 | 3,688.5 | +18.5 | +0.5% | 2,124,500 |
| 2014/09/17 | 3,655 | 3,695 | 3,655 | 3,670 | +26.5 | +0.7% | 2,198,400 |
| 2014/09/16 | 3,630 | 3,654 | 3,601.5 | 3,643.5 | -16.5 | -0.5% | 1,544,700 |
| 2014/09/12 | 3,669.5 | 3,726.5 | 3,650.5 | 3,660 | +27.5 | +0.8% | 4,932,800 |
| 2014/09/11 | 3,536 | 3,636.5 | 3,535.5 | 3,632.5 | +109 | +3.1% | 2,792,200 |
| 2014/09/10 | 3,482 | 3,524.5 | 3,477.5 | 3,523.5 | +54 | +1.6% | 2,039,500 |
| 2014/09/09 | 3,499 | 3,503.5 | 3,469.5 | 3,469.5 | -8 | -0.2% | 1,058,600 |
| 2014/09/08 | 3,498.5 | 3,498.5 | 3,451 | 3,477.5 | +0.5 | ±0% | 1,165,500 |
| 2014/09/05 | 3,500 | 3,515 | 3,461.5 | 3,477 | +11 | +0.3% | 1,083,100 |
| 2014/09/04 | 3,432.5 | 3,470.5 | 3,410 | 3,466 | +9 | +0.3% | 1,266,200 |
| 2014/09/03 | 3,417.5 | 3,478.5 | 3,411 | 3,457 | +57 | +1.7% | 1,584,000 |
| 2014/09/02 | 3,382 | 3,441.5 | 3,359 | 3,400 | +33 | +1% | 1,940,000 |
| 2014/09/01 | 3,393.5 | 3,393.5 | 3,339.5 | 3,367 | -14 | -0.4% | 1,381,400 |
| 2014/08/29 | 3,413.5 | 3,415.5 | 3,378.5 | 3,381 | -35 | -1% | 1,249,400 |
| 2014/08/28 | 3,400 | 3,439 | 3,390 | 3,416 | -24.5 | -0.7% | 758,100 |
| 2014/08/27 | 3,403 | 3,449.5 | 3,398.5 | 3,440.5 | +51 | +1.5% | 1,675,300 |
| 2014/08/26 | 3,412.5 | 3,449 | 3,380.5 | 3,389.5 | -23 | -0.7% | 1,022,600 |
| 2014/08/25 | 3,425.5 | 3,445.5 | 3,372.5 | 3,412.5 | -10.5 | -0.3% | 1,375,500 |
| 2014/08/22 | 3,429 | 3,476.5 | 3,414 | 3,423 | -6.5 | -0.2% | 1,462,900 |
| 2014/08/21 | 3,388 | 3,455 | 3,385 | 3,429.5 | +66 | +2% | 1,643,800 |
| 2014/08/20 | 3,377 | 3,383 | 3,353.5 | 3,363.5 | -3.5 | -0.1% | 880,400 |
| 2014/08/19 | 3,371 | 3,383 | 3,361.5 | 3,367 | +37.5 | +1.1% | 898,400 |
| 2014/08/18 | 3,324 | 3,333 | 3,312.5 | 3,329.5 | -4 | -0.1% | 491,200 |
| 2014/08/15 | 3,337 | 3,357 | 3,322.5 | 3,333.5 | -8 | -0.2% | 952,700 |
| 2014/08/14 | 3,335.5 | 3,357.5 | 3,309.5 | 3,341.5 | +54.5 | +1.7% | 1,051,700 |
| 2014/08/13 | 3,297.5 | 3,325.5 | 3,274 | 3,287 | -7.5 | -0.2% | 821,900 |
| 2014/08/12 | 3,311.5 | 3,327 | 3,281.5 | 3,294.5 | -17 | -0.5% | 955,300 |
| 2014/08/11 | 3,278 | 3,318 | 3,251 | 3,311.5 | +78.5 | +2.4% | 891,200 |
| 2014/08/08 | 3,298 | 3,342 | 3,210 | 3,233 | -92.5 | -2.8% | 2,051,700 |
| 2014/08/07 | 3,348 | 3,354 | 3,293 | 3,325.5 | -39 | -1.2% | 1,427,000 |
| 2014/08/06 | 3,373 | 3,380.5 | 3,348 | 3,364.5 | +4 | +0.1% | 1,252,100 |
| 2014/08/05 | 3,379.5 | 3,392 | 3,346.5 | 3,360.5 | -5 | -0.1% | 1,580,900 |
| 2014/08/04 | 3,300 | 3,495 | 3,300 | 3,365.5 | -63.5 | -1.9% | 2,638,200 |
| 2014/08/01 | 3,422.5 | 3,500 | 3,396.5 | 3,429 | -35 | -1% | 2,533,600 |
| 2014/07/31 | 3,519.5 | 3,522.5 | 3,462 | 3,464 | -12 | -0.3% | 1,157,300 |
| 2014/07/30 | 3,480 | 3,520 | 3,474 | 3,476 | -39.5 | -1.1% | 1,282,100 |
2651～
2700
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
