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 |
|---|---|---|---|---|---|---|---|
| 2011/07/29 | 1,814 | 1,820 | 1,786 | 1,791 | -16 | -0.9% | 1,731,500 |
| 2011/07/28 | 1,802 | 1,818 | 1,798 | 1,807 | -33 | -1.8% | 1,564,200 |
| 2011/07/27 | 1,840 | 1,845 | 1,830 | 1,840 | -23 | -1.2% | 1,428,900 |
| 2011/07/26 | 1,867 | 1,877 | 1,854 | 1,863 | +10 | +0.5% | 1,247,100 |
| 2011/07/25 | 1,850 | 1,856 | 1,840 | 1,853 | -17 | -0.9% | 1,175,100 |
| 2011/07/22 | 1,862 | 1,873 | 1,849 | 1,870 | +32 | +1.7% | 1,514,400 |
| 2011/07/21 | 1,838 | 1,839 | 1,823 | 1,838 | +10 | +0.5% | 1,630,200 |
| 2011/07/20 | 1,838 | 1,838 | 1,823 | 1,828 | +13 | +0.7% | 1,140,300 |
| 2011/07/19 | 1,828 | 1,830 | 1,814 | 1,815 | -12 | -0.7% | 1,518,200 |
| 2011/07/15 | 1,813 | 1,835 | 1,808 | 1,827 | +13 | +0.7% | 1,057,900 |
| 2011/07/14 | 1,808 | 1,835 | 1,792 | 1,814 | -6 | -0.3% | 1,969,000 |
| 2011/07/13 | 1,825 | 1,839 | 1,814 | 1,820 | -13 | -0.7% | 1,368,600 |
| 2011/07/12 | 1,827 | 1,837 | 1,816 | 1,833 | -26 | -1.4% | 1,535,100 |
| 2011/07/11 | 1,851 | 1,865 | 1,845 | 1,859 | -12 | -0.6% | 1,477,500 |
| 2011/07/08 | 1,871 | 1,883 | 1,857 | 1,871 | +33 | +1.8% | 2,421,900 |
| 2011/07/07 | 1,842 | 1,857 | 1,831 | 1,838 | -26 | -1.4% | 1,740,200 |
| 2011/07/06 | 1,837 | 1,865 | 1,829 | 1,864 | +37 | +2% | 1,784,100 |
| 2011/07/05 | 1,828 | 1,840 | 1,819 | 1,827 | -3 | -0.2% | 1,549,100 |
| 2011/07/04 | 1,850 | 1,851 | 1,823 | 1,830 | +9 | +0.5% | 1,560,900 |
| 2011/07/01 | 1,829 | 1,838 | 1,818 | 1,821 | +16 | +0.9% | 2,277,100 |
| 2011/06/30 | 1,823 | 1,830 | 1,794 | 1,805 | -15 | -0.8% | 2,402,200 |
| 2011/06/29 | 1,816 | 1,820 | 1,802 | 1,820 | +27 | +1.5% | 1,450,300 |
| 2011/06/28 | 1,798 | 1,809 | 1,785 | 1,793 | +21 | +1.2% | 1,838,600 |
| 2011/06/27 | 1,777 | 1,789 | 1,770 | 1,772 | +3 | +0.2% | 2,081,800 |
| 2011/06/24 | 1,758 | 1,782 | 1,755 | 1,769 | +12 | +0.7% | 2,224,800 |
| 2011/06/23 | 1,700 | 1,789 | 1,697 | 1,757 | +53 | +3.1% | 6,131,200 |
| 2011/06/22 | 1,700 | 1,708 | 1,691 | 1,704 | +19 | +1.1% | 1,718,100 |
| 2011/06/21 | 1,697 | 1,698 | 1,675 | 1,685 | +6 | +0.4% | 1,543,500 |
| 2011/06/20 | 1,710 | 1,710 | 1,673 | 1,679 | -14 | -0.8% | 1,725,700 |
| 2011/06/17 | 1,680 | 1,700 | 1,666 | 1,693 | +7 | +0.4% | 3,465,100 |
| 2011/06/16 | 1,700 | 1,716 | 1,685 | 1,686 | -42 | -2.4% | 2,151,700 |
| 2011/06/15 | 1,735 | 1,735 | 1,718 | 1,728 | +11 | +0.6% | 1,206,800 |
| 2011/06/14 | 1,700 | 1,724 | 1,693 | 1,717 | +16 | +0.9% | 1,039,900 |
| 2011/06/13 | 1,701 | 1,710 | 1,689 | 1,701 | -30 | -1.7% | 1,303,600 |
| 2011/06/10 | 1,713 | 1,760 | 1,712 | 1,731 | +36 | +2.1% | 4,665,900 |
| 2011/06/09 | 1,709 | 1,710 | 1,680 | 1,695 | -30 | -1.7% | 2,564,500 |
| 2011/06/08 | 1,720 | 1,730 | 1,711 | 1,725 | -2 | -0.1% | 1,007,400 |
| 2011/06/07 | 1,710 | 1,731 | 1,704 | 1,727 | +8 | +0.5% | 1,367,900 |
| 2011/06/06 | 1,722 | 1,730 | 1,707 | 1,719 | +10 | +0.6% | 2,068,000 |
| 2011/06/03 | 1,726 | 1,732 | 1,703 | 1,709 | -20 | -1.2% | 1,676,900 |
| 2011/06/02 | 1,736 | 1,737 | 1,712 | 1,729 | -38 | -2.2% | 2,802,300 |
| 2011/06/01 | 1,791 | 1,792 | 1,763 | 1,767 | -24 | -1.3% | 2,117,600 |
| 2011/05/31 | 1,770 | 1,794 | 1,757 | 1,791 | +20 | +1.1% | 1,692,500 |
| 2011/05/30 | 1,767 | 1,789 | 1,760 | 1,771 | -2 | -0.1% | 1,355,600 |
| 2011/05/27 | 1,789 | 1,794 | 1,772 | 1,773 | -22 | -1.2% | 1,241,900 |
| 2011/05/26 | 1,778 | 1,803 | 1,772 | 1,795 | +55 | +3.2% | 2,765,000 |
| 2011/05/25 | 1,761 | 1,786 | 1,737 | 1,740 | -19 | -1.1% | 1,720,200 |
| 2011/05/24 | 1,752 | 1,764 | 1,733 | 1,759 | +8 | +0.5% | 1,722,200 |
| 2011/05/23 | 1,750 | 1,753 | 1,727 | 1,751 | -2 | -0.1% | 1,773,900 |
| 2011/05/20 | 1,773 | 1,782 | 1,751 | 1,753 | -32 | -1.8% | 2,383,200 |
3401～
3450
件表示中 / 3726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 | 169,800円 | +4.7% | -20.6% | 2.65% | 10.24倍 | 1.10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 | 191,500円 | -1.6% | +28.5% | 3.34% | 10.30倍 | 1.07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 | 1,640,000円 | -2.1% | -11.8% | 0.00% | 20.53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 | 248,500円 | -1.8% | -13.0% | 4.63% | 6.73倍 | 0.67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 |
| シマノ | 2,018,000円 | +4.2% | -10.6% | 1.68% | 27.72倍 | 2.00倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
市場注目の銘柄
チャート関連のコラム
