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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,824 | 1,839 | 1,765 | 1,791 | -6 | -0.3% | 2,963,500 |
| 2010/08/04 | 1,837 | 1,842 | 1,759 | 1,797 | -71 | -3.8% | 4,171,300 |
| 2010/08/03 | 1,840 | 1,871 | 1,840 | 1,868 | +42 | +2.3% | 1,875,600 |
| 2010/08/02 | 1,811 | 1,849 | 1,810 | 1,826 | +16 | +0.9% | 1,495,600 |
| 2010/07/30 | 1,821 | 1,826 | 1,793 | 1,810 | -18 | -1% | 1,697,000 |
| 2010/07/29 | 1,821 | 1,836 | 1,812 | 1,828 | -7 | -0.4% | 1,463,300 |
| 2010/07/28 | 1,806 | 1,840 | 1,802 | 1,835 | +42 | +2.3% | 2,533,500 |
| 2010/07/27 | 1,774 | 1,802 | 1,761 | 1,793 | +29 | +1.6% | 2,714,800 |
| 2010/07/26 | 1,817 | 1,833 | 1,759 | 1,764 | -58 | -3.2% | 4,389,300 |
| 2010/07/23 | 1,817 | 1,834 | 1,806 | 1,822 | +62 | +3.5% | 1,963,500 |
| 2010/07/22 | 1,764 | 1,766 | 1,744 | 1,760 | -11 | -0.6% | 1,186,000 |
| 2010/07/21 | 1,793 | 1,796 | 1,758 | 1,771 | ±0 | ±0% | 1,431,500 |
| 2010/07/20 | 1,764 | 1,785 | 1,761 | 1,771 | -39 | -2.2% | 1,620,500 |
| 2010/07/16 | 1,817 | 1,837 | 1,797 | 1,810 | -37 | -2% | 1,668,300 |
| 2010/07/15 | 1,850 | 1,868 | 1,840 | 1,847 | -30 | -1.6% | 1,824,500 |
| 2010/07/14 | 1,870 | 1,900 | 1,865 | 1,877 | +34 | +1.8% | 1,752,300 |
| 2010/07/13 | 1,853 | 1,875 | 1,840 | 1,843 | ±0 | ±0% | 1,376,200 |
| 2010/07/12 | 1,810 | 1,855 | 1,810 | 1,843 | +20 | +1.1% | 1,400,200 |
| 2010/07/09 | 1,846 | 1,846 | 1,800 | 1,823 | -7 | -0.4% | 2,336,000 |
| 2010/07/08 | 1,840 | 1,843 | 1,823 | 1,830 | +42 | +2.3% | 1,478,100 |
| 2010/07/07 | 1,794 | 1,798 | 1,771 | 1,788 | ±0 | ±0% | 1,469,100 |
| 2010/07/06 | 1,746 | 1,803 | 1,728 | 1,788 | +35 | +2% | 2,745,700 |
| 2010/07/05 | 1,762 | 1,762 | 1,737 | 1,753 | +10 | +0.6% | 1,169,800 |
| 2010/07/02 | 1,735 | 1,755 | 1,727 | 1,743 | +2 | +0.1% | 1,712,300 |
| 2010/07/01 | 1,758 | 1,776 | 1,739 | 1,741 | -16 | -0.9% | 2,185,600 |
| 2010/06/30 | 1,742 | 1,760 | 1,727 | 1,757 | -25 | -1.4% | 1,873,300 |
| 2010/06/29 | 1,823 | 1,824 | 1,774 | 1,782 | -31 | -1.7% | 1,448,500 |
| 2010/06/28 | 1,808 | 1,825 | 1,800 | 1,813 | -5 | -0.3% | 1,355,800 |
| 2010/06/25 | 1,820 | 1,839 | 1,801 | 1,818 | -41 | -2.2% | 1,922,200 |
| 2010/06/24 | 1,867 | 1,878 | 1,852 | 1,859 | -8 | -0.4% | 1,091,800 |
| 2010/06/23 | 1,861 | 1,884 | 1,838 | 1,867 | -29 | -1.5% | 1,481,500 |
| 2010/06/22 | 1,885 | 1,923 | 1,885 | 1,896 | -20 | -1% | 1,488,600 |
| 2010/06/21 | 1,895 | 1,933 | 1,886 | 1,916 | +32 | +1.7% | 1,699,300 |
| 2010/06/18 | 1,893 | 1,898 | 1,866 | 1,884 | -8 | -0.4% | 1,461,700 |
| 2010/06/17 | 1,882 | 1,897 | 1,873 | 1,892 | +2 | +0.1% | 1,950,100 |
| 2010/06/16 | 1,877 | 1,906 | 1,871 | 1,890 | +53 | +2.9% | 2,287,600 |
| 2010/06/15 | 1,836 | 1,850 | 1,814 | 1,837 | -3 | -0.2% | 2,105,700 |
| 2010/06/14 | 1,833 | 1,854 | 1,831 | 1,840 | +25 | +1.4% | 1,159,500 |
| 2010/06/11 | 1,840 | 1,842 | 1,806 | 1,815 | +15 | +0.8% | 5,168,700 |
| 2010/06/10 | 1,786 | 1,802 | 1,760 | 1,800 | +13 | +0.7% | 2,682,100 |
| 2010/06/09 | 1,833 | 1,837 | 1,777 | 1,787 | -57 | -3.1% | 3,021,000 |
| 2010/06/08 | 1,824 | 1,865 | 1,812 | 1,844 | +11 | +0.6% | 1,743,700 |
| 2010/06/07 | 1,845 | 1,853 | 1,806 | 1,833 | -92 | -4.8% | 3,523,600 |
| 2010/06/04 | 1,906 | 1,950 | 1,901 | 1,925 | +32 | +1.7% | 3,685,900 |
| 2010/06/03 | 1,879 | 1,915 | 1,874 | 1,893 | +65 | +3.6% | 3,503,300 |
| 2010/06/02 | 1,842 | 1,879 | 1,815 | 1,828 | -12 | -0.7% | 3,746,000 |
| 2010/06/01 | 1,825 | 1,847 | 1,800 | 1,840 | +13 | +0.7% | 2,145,300 |
| 2010/05/31 | 1,855 | 1,879 | 1,827 | 1,827 | -1 | -0.1% | 2,121,300 |
| 2010/05/28 | 1,838 | 1,844 | 1,805 | 1,828 | +30 | +1.7% | 3,361,100 |
| 2010/05/27 | 1,751 | 1,798 | 1,740 | 1,798 | +48 | +2.7% | 3,375,300 |
3501～
3550
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
