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 |
|---|---|---|---|---|---|---|---|
| 2011/12/06 | 1,652 | 1,654 | 1,628 | 1,641 | -4 | -0.2% | 850,600 |
| 2011/12/05 | 1,652 | 1,655 | 1,641 | 1,645 | +3 | +0.2% | 766,200 |
| 2011/12/02 | 1,630 | 1,644 | 1,622 | 1,642 | +4 | +0.2% | 1,100,800 |
| 2011/12/01 | 1,648 | 1,659 | 1,633 | 1,638 | +30 | +1.9% | 1,528,300 |
| 2011/11/30 | 1,603 | 1,613 | 1,594 | 1,608 | +1 | +0.1% | 1,785,800 |
| 2011/11/29 | 1,578 | 1,616 | 1,569 | 1,607 | +44 | +2.8% | 1,447,000 |
| 2011/11/28 | 1,583 | 1,588 | 1,560 | 1,563 | +20 | +1.3% | 1,126,800 |
| 2011/11/25 | 1,521 | 1,557 | 1,516 | 1,543 | +10 | +0.7% | 1,794,500 |
| 2011/11/24 | 1,503 | 1,545 | 1,501 | 1,533 | +14 | +0.9% | 2,042,800 |
| 2011/11/22 | 1,510 | 1,547 | 1,507 | 1,519 | -11 | -0.7% | 2,047,900 |
| 2011/11/21 | 1,560 | 1,561 | 1,523 | 1,530 | -35 | -2.2% | 1,760,800 |
| 2011/11/18 | 1,584 | 1,596 | 1,562 | 1,565 | -44 | -2.7% | 1,788,100 |
| 2011/11/17 | 1,598 | 1,624 | 1,586 | 1,609 | +3 | +0.2% | 1,144,300 |
| 2011/11/16 | 1,615 | 1,630 | 1,603 | 1,606 | -3 | -0.2% | 1,005,700 |
| 2011/11/15 | 1,624 | 1,633 | 1,605 | 1,609 | -22 | -1.3% | 854,800 |
| 2011/11/14 | 1,641 | 1,646 | 1,622 | 1,631 | +10 | +0.6% | 920,400 |
| 2011/11/11 | 1,621 | 1,642 | 1,607 | 1,621 | +11 | +0.7% | 1,830,500 |
| 2011/11/10 | 1,605 | 1,624 | 1,595 | 1,610 | -35 | -2.1% | 1,665,200 |
| 2011/11/09 | 1,652 | 1,662 | 1,637 | 1,645 | +4 | +0.2% | 1,063,900 |
| 2011/11/08 | 1,651 | 1,655 | 1,626 | 1,641 | +1 | +0.1% | 1,928,800 |
| 2011/11/07 | 1,634 | 1,646 | 1,614 | 1,640 | +7 | +0.4% | 1,132,800 |
| 2011/11/04 | 1,609 | 1,638 | 1,590 | 1,633 | +54 | +3.4% | 1,874,500 |
| 2011/11/02 | 1,607 | 1,612 | 1,570 | 1,579 | -39 | -2.4% | 2,368,500 |
| 2011/11/01 | 1,662 | 1,670 | 1,599 | 1,618 | -76 | -4.5% | 2,032,200 |
| 2011/10/31 | 1,698 | 1,723 | 1,685 | 1,694 | -10 | -0.6% | 1,789,100 |
| 2011/10/28 | 1,705 | 1,716 | 1,691 | 1,704 | +32 | +1.9% | 1,273,900 |
| 2011/10/27 | 1,658 | 1,673 | 1,642 | 1,672 | +19 | +1.1% | 1,093,400 |
| 2011/10/26 | 1,651 | 1,668 | 1,625 | 1,653 | -6 | -0.4% | 1,061,800 |
| 2011/10/25 | 1,679 | 1,680 | 1,658 | 1,659 | -23 | -1.4% | 1,200,700 |
| 2011/10/24 | 1,657 | 1,690 | 1,650 | 1,682 | +44 | +2.7% | 1,700,900 |
| 2011/10/21 | 1,620 | 1,641 | 1,612 | 1,638 | +15 | +0.9% | 1,143,600 |
| 2011/10/20 | 1,628 | 1,633 | 1,604 | 1,623 | -16 | -1% | 1,153,200 |
| 2011/10/19 | 1,662 | 1,670 | 1,630 | 1,639 | -7 | -0.4% | 1,151,900 |
| 2011/10/18 | 1,645 | 1,653 | 1,622 | 1,646 | -33 | -2% | 1,570,800 |
| 2011/10/17 | 1,700 | 1,707 | 1,675 | 1,679 | +23 | +1.4% | 1,196,200 |
| 2011/10/14 | 1,651 | 1,691 | 1,590 | 1,656 | -3 | -0.2% | 2,942,200 |
| 2011/10/13 | 1,683 | 1,687 | 1,652 | 1,659 | +8 | +0.5% | 1,420,100 |
| 2011/10/12 | 1,625 | 1,657 | 1,625 | 1,651 | +10 | +0.6% | 1,049,800 |
| 2011/10/11 | 1,681 | 1,688 | 1,619 | 1,641 | -24 | -1.4% | 3,743,200 |
| 2011/10/07 | 1,700 | 1,720 | 1,662 | 1,665 | -29 | -1.7% | 1,974,500 |
| 2011/10/06 | 1,690 | 1,698 | 1,669 | 1,694 | +24 | +1.4% | 1,864,700 |
| 2011/10/05 | 1,669 | 1,682 | 1,646 | 1,670 | +31 | +1.9% | 2,567,600 |
| 2011/10/04 | 1,647 | 1,652 | 1,617 | 1,639 | -24 | -1.4% | 2,509,100 |
| 2011/10/03 | 1,682 | 1,697 | 1,630 | 1,663 | -59 | -3.4% | 3,146,100 |
| 2011/09/30 | 1,694 | 1,734 | 1,674 | 1,722 | +27 | +1.6% | 3,021,600 |
| 2011/09/29 | 1,657 | 1,699 | 1,631 | 1,695 | +12 | +0.7% | 2,983,900 |
| 2011/09/28 | 1,667 | 1,695 | 1,655 | 1,683 | +43 | +2.6% | 2,788,500 |
| 2011/09/27 | 1,644 | 1,645 | 1,609 | 1,640 | +12 | +0.7% | 2,373,200 |
| 2011/09/26 | 1,653 | 1,657 | 1,602 | 1,628 | -9 | -0.5% | 2,397,300 |
| 2011/09/22 | 1,620 | 1,641 | 1,604 | 1,637 | -14 | -0.8% | 2,545,800 |
3351～
3400
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
