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 |
|---|---|---|---|---|---|---|---|
| 2011/05/19 | 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 |
| 2011/04/25 | 1,861 | 1,875 | 1,848 | 1,850 | -11 | -0.6% | 1,870,500 |
| 2011/04/22 | 1,834 | 1,874 | 1,825 | 1,861 | +16 | +0.9% | 1,770,800 |
| 2011/04/21 | 1,839 | 1,854 | 1,830 | 1,845 | +22 | +1.2% | 1,329,300 |
| 2011/04/20 | 1,795 | 1,832 | 1,791 | 1,823 | +47 | +2.6% | 1,915,100 |
| 2011/04/19 | 1,785 | 1,785 | 1,765 | 1,776 | -31 | -1.7% | 1,140,600 |
| 2011/04/18 | 1,826 | 1,826 | 1,796 | 1,807 | -13 | -0.7% | 1,479,000 |
| 2011/04/15 | 1,834 | 1,836 | 1,813 | 1,820 | -23 | -1.2% | 1,581,700 |
| 2011/04/14 | 1,798 | 1,850 | 1,798 | 1,843 | +46 | +2.6% | 2,241,700 |
| 2011/04/13 | 1,776 | 1,812 | 1,775 | 1,797 | +15 | +0.8% | 2,341,200 |
| 2011/04/12 | 1,797 | 1,798 | 1,772 | 1,782 | -27 | -1.5% | 1,580,400 |
| 2011/04/11 | 1,824 | 1,824 | 1,800 | 1,809 | -34 | -1.8% | 1,902,800 |
| 2011/04/08 | 1,820 | 1,850 | 1,791 | 1,843 | +25 | +1.4% | 3,092,200 |
| 2011/04/07 | 1,836 | 1,839 | 1,811 | 1,818 | +21 | +1.2% | 1,766,200 |
| 2011/04/06 | 1,818 | 1,824 | 1,795 | 1,797 | +1 | +0.1% | 1,865,200 |
| 2011/04/05 | 1,829 | 1,829 | 1,791 | 1,796 | -14 | -0.8% | 1,946,200 |
| 2011/04/04 | 1,835 | 1,844 | 1,809 | 1,810 | -9 | -0.5% | 1,129,800 |
| 2011/04/01 | 1,842 | 1,853 | 1,814 | 1,819 | -40 | -2.2% | 2,045,100 |
| 2011/03/31 | 1,848 | 1,863 | 1,828 | 1,859 | +16 | +0.9% | 2,333,900 |
| 2011/03/30 | 1,782 | 1,844 | 1,773 | 1,843 | +94 | +5.4% | 4,151,900 |
| 2011/03/29 | 1,733 | 1,750 | 1,710 | 1,749 | -17 | -1% | 2,656,100 |
| 2011/03/28 | 1,770 | 1,782 | 1,751 | 1,766 | +4 | +0.2% | 2,009,400 |
| 2011/03/25 | 1,770 | 1,776 | 1,748 | 1,762 | +19 | +1.1% | 2,247,600 |
| 2011/03/24 | 1,734 | 1,748 | 1,726 | 1,743 | +15 | +0.9% | 1,847,900 |
| 2011/03/23 | 1,765 | 1,767 | 1,713 | 1,728 | -56 | -3.1% | 3,359,500 |
| 2011/03/22 | 1,777 | 1,791 | 1,757 | 1,784 | +58 | +3.4% | 2,662,200 |
| 2011/03/18 | 1,702 | 1,759 | 1,701 | 1,726 | +40 | +2.4% | 3,594,400 |
| 2011/03/17 | 1,631 | 1,705 | 1,622 | 1,686 | -50 | -2.9% | 5,504,900 |
| 2011/03/16 | 1,750 | 1,831 | 1,715 | 1,736 | +71 | +4.3% | 5,989,600 |
| 2011/03/15 | 1,770 | 1,771 | 1,610 | 1,665 | -159 | -8.7% | 5,311,400 |
| 2011/03/14 | 1,778 | 1,867 | 1,753 | 1,824 | -74 | -3.9% | 4,212,100 |
| 2011/03/11 | 1,902 | 1,924 | 1,895 | 1,898 | -30 | -1.6% | 5,451,400 |
| 2011/03/10 | 1,921 | 1,928 | 1,901 | 1,928 | +10 | +0.5% | 2,102,400 |
| 2011/03/09 | 1,934 | 1,944 | 1,912 | 1,918 | +4 | +0.2% | 1,625,900 |
| 2011/03/08 | 1,909 | 1,925 | 1,903 | 1,914 | -2 | -0.1% | 1,538,800 |
| 2011/03/07 | 1,950 | 1,953 | 1,908 | 1,916 | -48 | -2.4% | 2,479,400 |
| 2011/03/04 | 1,990 | 2,000 | 1,956 | 1,964 | -15 | -0.8% | 1,783,500 |
3451～
3500
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
