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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,510 | 1,556 | 1,508 | 1,538 | +31 | +2.1% | 1,908,700 |
| 2012/08/15 | 1,507 | 1,515 | 1,498 | 1,507 | +8 | +0.5% | 1,788,200 |
| 2012/08/14 | 1,499 | 1,508 | 1,492 | 1,499 | ±0 | ±0% | 1,601,600 |
| 2012/08/13 | 1,504 | 1,529 | 1,490 | 1,499 | +1 | +0.1% | 1,216,600 |
| 2012/08/10 | 1,516 | 1,525 | 1,488 | 1,498 | -14 | -0.9% | 1,370,600 |
| 2012/08/09 | 1,496 | 1,522 | 1,490 | 1,512 | +16 | +1.1% | 1,575,200 |
| 2012/08/08 | 1,495 | 1,529 | 1,487 | 1,496 | +17 | +1.1% | 2,099,800 |
| 2012/08/07 | 1,449 | 1,482 | 1,441 | 1,479 | +13 | +0.9% | 2,392,400 |
| 2012/08/06 | 1,474 | 1,475 | 1,440 | 1,466 | +4 | +0.3% | 2,751,600 |
| 2012/08/03 | 1,389 | 1,467 | 1,380 | 1,462 | +49 | +3.5% | 3,595,000 |
| 2012/08/02 | 1,407 | 1,431 | 1,404 | 1,413 | -2 | -0.1% | 1,848,300 |
| 2012/08/01 | 1,427 | 1,427 | 1,406 | 1,415 | -26 | -1.8% | 1,525,800 |
| 2012/07/31 | 1,422 | 1,453 | 1,407 | 1,441 | +33 | +2.3% | 2,457,300 |
| 2012/07/30 | 1,408 | 1,427 | 1,403 | 1,408 | +25 | +1.8% | 2,436,500 |
| 2012/07/27 | 1,374 | 1,404 | 1,367 | 1,383 | +23 | +1.7% | 2,206,100 |
| 2012/07/26 | 1,368 | 1,372 | 1,331 | 1,360 | -7 | -0.5% | 2,129,900 |
| 2012/07/25 | 1,383 | 1,383 | 1,356 | 1,367 | -23 | -1.7% | 2,160,800 |
| 2012/07/24 | 1,358 | 1,402 | 1,356 | 1,390 | +24 | +1.8% | 2,622,700 |
| 2012/07/23 | 1,405 | 1,416 | 1,362 | 1,366 | -56 | -3.9% | 3,421,000 |
| 2012/07/20 | 1,421 | 1,463 | 1,412 | 1,422 | -29 | -2% | 5,411,800 |
| 2012/07/19 | 1,509 | 1,514 | 1,446 | 1,451 | -57 | -3.8% | 5,217,900 |
| 2012/07/18 | 1,516 | 1,526 | 1,506 | 1,508 | -6 | -0.4% | 1,706,800 |
| 2012/07/17 | 1,531 | 1,533 | 1,510 | 1,514 | -15 | -1% | 1,252,000 |
| 2012/07/13 | 1,537 | 1,550 | 1,523 | 1,529 | -15 | -1% | 1,578,400 |
| 2012/07/12 | 1,567 | 1,569 | 1,538 | 1,544 | -16 | -1% | 1,568,200 |
| 2012/07/11 | 1,571 | 1,575 | 1,550 | 1,560 | -11 | -0.7% | 1,208,000 |
| 2012/07/10 | 1,584 | 1,599 | 1,571 | 1,571 | -12 | -0.8% | 1,388,900 |
| 2012/07/09 | 1,601 | 1,608 | 1,577 | 1,583 | -45 | -2.8% | 1,194,700 |
| 2012/07/06 | 1,648 | 1,649 | 1,614 | 1,628 | -20 | -1.2% | 1,671,900 |
| 2012/07/05 | 1,626 | 1,648 | 1,622 | 1,648 | +18 | +1.1% | 1,198,700 |
| 2012/07/04 | 1,650 | 1,654 | 1,630 | 1,630 | -8 | -0.5% | 1,327,900 |
| 2012/07/03 | 1,629 | 1,646 | 1,623 | 1,638 | +15 | +0.9% | 1,305,600 |
| 2012/07/02 | 1,641 | 1,641 | 1,617 | 1,623 | +2 | +0.1% | 1,420,600 |
| 2012/06/29 | 1,581 | 1,629 | 1,576 | 1,621 | +51 | +3.2% | 3,561,800 |
| 2012/06/28 | 1,564 | 1,580 | 1,561 | 1,570 | +7 | +0.4% | 2,059,900 |
| 2012/06/27 | 1,592 | 1,592 | 1,556 | 1,563 | -27 | -1.7% | 2,340,300 |
| 2012/06/26 | 1,587 | 1,606 | 1,581 | 1,590 | -3 | -0.2% | 1,902,100 |
| 2012/06/25 | 1,612 | 1,618 | 1,590 | 1,593 | -12 | -0.7% | 1,339,700 |
| 2012/06/22 | 1,615 | 1,622 | 1,597 | 1,605 | -45 | -2.7% | 2,581,000 |
| 2012/06/21 | 1,634 | 1,661 | 1,631 | 1,650 | +25 | +1.5% | 1,535,500 |
| 2012/06/20 | 1,628 | 1,636 | 1,623 | 1,625 | +14 | +0.9% | 1,931,300 |
| 2012/06/19 | 1,637 | 1,637 | 1,604 | 1,611 | -37 | -2.2% | 1,456,600 |
| 2012/06/18 | 1,679 | 1,679 | 1,645 | 1,648 | +31 | +1.9% | 2,121,300 |
| 2012/06/15 | 1,635 | 1,638 | 1,611 | 1,617 | -13 | -0.8% | 1,536,500 |
| 2012/06/14 | 1,635 | 1,638 | 1,608 | 1,630 | +2 | +0.1% | 1,536,600 |
| 2012/06/13 | 1,624 | 1,633 | 1,613 | 1,628 | +15 | +0.9% | 1,379,800 |
| 2012/06/12 | 1,600 | 1,628 | 1,591 | 1,613 | -17 | -1% | 1,781,000 |
| 2012/06/11 | 1,656 | 1,662 | 1,624 | 1,630 | +10 | +0.6% | 1,885,600 |
| 2012/06/08 | 1,629 | 1,634 | 1,602 | 1,620 | -7 | -0.4% | 4,500,400 |
| 2012/06/07 | 1,621 | 1,645 | 1,606 | 1,627 | +23 | +1.4% | 2,591,400 |
3001～
3050
件表示中 / 3586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 | 163,800円 | +4.2% | - | 2.44% | 9.03倍 | 1.14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 | 226,700円 | -1.8% | +39.6% | 2.82% | 15.10倍 | 1.31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 | 1,151,500円 | +1.7% | +5.1% | 2.43% | 14.36倍 | 0.72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 |
| シマノ | 2,133,500円 | -5.1% | -25.0% | 1.45% | 34.03倍 | 2.16倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
| ＳＵＢＡＲＵ | 245,000円 | +0.4% | -21.1% | 3.92% | 5.97倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
