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 |
|---|---|---|---|---|---|---|---|
| 2011/07/08 | 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 |
| 2011/05/19 | 1,802 | 1,810 | 1,781 | 1,785 | -17 | -0.9% | 1,767,200 |
| 2011/05/18 | 1,806 | 1,833 | 1,791 | 1,802 | -5 | -0.3% | 2,572,000 |
| 2011/05/17 | 1,793 | 1,814 | 1,786 | 1,807 | +22 | +1.2% | 2,379,900 |
| 2011/05/16 | 1,788 | 1,816 | 1,774 | 1,785 | -15 | -0.8% | 2,369,400 |
| 2011/05/13 | 1,806 | 1,813 | 1,771 | 1,800 | -16 | -0.9% | 5,014,100 |
| 2011/05/12 | 1,830 | 1,864 | 1,812 | 1,816 | -17 | -0.9% | 4,010,400 |
| 2011/05/11 | 1,890 | 1,902 | 1,820 | 1,833 | -23 | -1.2% | 3,652,200 |
| 2011/05/10 | 1,853 | 1,889 | 1,831 | 1,856 | +3 | +0.2% | 2,026,200 |
| 2011/05/09 | 1,867 | 1,867 | 1,840 | 1,853 | -7 | -0.4% | 1,808,600 |
| 2011/05/06 | 1,885 | 1,891 | 1,852 | 1,860 | -60 | -3.1% | 3,572,600 |
| 2011/05/02 | 1,937 | 1,945 | 1,918 | 1,920 | +2 | +0.1% | 2,171,200 |
| 2011/04/28 | 1,909 | 1,950 | 1,900 | 1,918 | +41 | +2.2% | 3,918,800 |
| 2011/04/27 | 1,834 | 1,890 | 1,825 | 1,877 | +59 | +3.2% | 3,134,000 |
| 2011/04/26 | 1,847 | 1,848 | 1,814 | 1,818 | -32 | -1.7% | 2,222,100 |
3451～
3500
件表示中 / 3762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 | 178,700円 | +4.7% | -20.6% | 2.52% | 10.77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 | 210,600円 | +0.5% | +28.5% | 3.04% | 11.17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 | 1,633,500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 | 296,700円 | -2.3% | -48.7% | 3.88% | 13.55倍 | 0.79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 |
| 川 重 | 1,009,000円 | +7.6% | +7.0% | 1.49% | 20.56倍 | 2.40倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
市場注目の銘柄
チャート関連のコラム
