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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 1,895 | 1,952 | 1,889 | 1,949 | +96 | +5.2% | 7,903,600 |
| 2010/10/05 | 1,803 | 1,859 | 1,800 | 1,853 | +39 | +2.1% | 4,296,200 |
| 2010/10/04 | 1,761 | 1,816 | 1,753 | 1,814 | +43 | +2.4% | 3,620,300 |
| 2010/10/01 | 1,770 | 1,779 | 1,756 | 1,771 | +15 | +0.9% | 3,329,500 |
| 2010/09/30 | 1,803 | 1,818 | 1,749 | 1,756 | -54 | -3% | 3,892,600 |
| 2010/09/29 | 1,795 | 1,818 | 1,788 | 1,810 | +5 | +0.3% | 4,808,900 |
| 2010/09/28 | 1,830 | 1,834 | 1,797 | 1,805 | -26 | -1.4% | 2,034,700 |
| 2010/09/27 | 1,832 | 1,837 | 1,821 | 1,831 | +19 | +1% | 1,871,800 |
| 2010/09/24 | 1,800 | 1,854 | 1,786 | 1,812 | -22 | -1.2% | 3,459,900 |
| 2010/09/22 | 1,840 | 1,852 | 1,825 | 1,834 | -12 | -0.7% | 1,865,700 |
| 2010/09/21 | 1,862 | 1,864 | 1,835 | 1,846 | +10 | +0.5% | 2,280,200 |
| 2010/09/17 | 1,839 | 1,847 | 1,810 | 1,836 | +13 | +0.7% | 2,834,400 |
| 2010/09/16 | 1,830 | 1,832 | 1,790 | 1,823 | +15 | +0.8% | 3,197,900 |
| 2010/09/15 | 1,745 | 1,818 | 1,720 | 1,808 | +47 | +2.7% | 4,011,300 |
| 2010/09/14 | 1,766 | 1,773 | 1,750 | 1,761 | +7 | +0.4% | 2,183,500 |
| 2010/09/13 | 1,756 | 1,774 | 1,747 | 1,754 | +11 | +0.6% | 1,677,800 |
| 2010/09/10 | 1,736 | 1,775 | 1,735 | 1,743 | +20 | +1.2% | 4,050,000 |
| 2010/09/09 | 1,738 | 1,747 | 1,713 | 1,723 | -4 | -0.2% | 2,279,300 |
| 2010/09/08 | 1,741 | 1,745 | 1,709 | 1,727 | -27 | -1.5% | 2,577,300 |
| 2010/09/07 | 1,765 | 1,778 | 1,750 | 1,754 | -25 | -1.4% | 1,807,300 |
| 2010/09/06 | 1,780 | 1,791 | 1,770 | 1,779 | +27 | +1.5% | 3,653,900 |
| 2010/09/03 | 1,732 | 1,759 | 1,730 | 1,752 | +36 | +2.1% | 2,665,400 |
| 2010/09/02 | 1,724 | 1,724 | 1,705 | 1,716 | +25 | +1.5% | 2,428,200 |
| 2010/09/01 | 1,676 | 1,698 | 1,669 | 1,691 | +25 | +1.5% | 2,188,400 |
| 2010/08/31 | 1,673 | 1,695 | 1,663 | 1,666 | -31 | -1.8% | 2,390,000 |
| 2010/08/30 | 1,723 | 1,739 | 1,690 | 1,697 | +9 | +0.5% | 2,184,000 |
| 2010/08/27 | 1,634 | 1,704 | 1,622 | 1,688 | +50 | +3.1% | 3,581,500 |
| 2010/08/26 | 1,619 | 1,638 | 1,605 | 1,638 | +46 | +2.9% | 2,741,700 |
| 2010/08/25 | 1,580 | 1,617 | 1,576 | 1,592 | -11 | -0.7% | 3,465,600 |
| 2010/08/24 | 1,627 | 1,628 | 1,598 | 1,603 | -36 | -2.2% | 3,031,900 |
| 2010/08/23 | 1,660 | 1,660 | 1,634 | 1,639 | -39 | -2.3% | 2,765,100 |
| 2010/08/20 | 1,690 | 1,703 | 1,674 | 1,678 | -33 | -1.9% | 1,810,700 |
| 2010/08/19 | 1,692 | 1,711 | 1,689 | 1,711 | +20 | +1.2% | 1,845,900 |
| 2010/08/18 | 1,692 | 1,703 | 1,674 | 1,691 | -3 | -0.2% | 2,225,100 |
| 2010/08/17 | 1,688 | 1,702 | 1,683 | 1,694 | ±0 | ±0% | 1,083,900 |
| 2010/08/16 | 1,673 | 1,703 | 1,660 | 1,694 | -9 | -0.5% | 1,581,100 |
| 2010/08/13 | 1,685 | 1,709 | 1,675 | 1,703 | +8 | +0.5% | 2,573,100 |
| 2010/08/12 | 1,685 | 1,705 | 1,650 | 1,695 | -37 | -2.1% | 3,179,600 |
| 2010/08/11 | 1,750 | 1,761 | 1,725 | 1,732 | -48 | -2.7% | 1,669,300 |
| 2010/08/10 | 1,784 | 1,798 | 1,772 | 1,780 | +10 | +0.6% | 2,513,400 |
| 2010/08/09 | 1,770 | 1,779 | 1,752 | 1,770 | -38 | -2.1% | 2,793,600 |
| 2010/08/06 | 1,791 | 1,808 | 1,782 | 1,808 | +17 | +0.9% | 1,561,200 |
| 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 |
3551～
3600
件表示中 / 3678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 | 157,000円 | +6.1% | - | 2.55% | 8.19倍 | 1.09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 | 166,500円 | -0.8% | +39.6% | 3.84% | 10.79倍 | 0.93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 | 1,198,500円 | +1.7% | +11.6% | 2.34% | 13.92倍 | 0.74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 | 1,958,000円 | +4.2% | -3.7% | 1.73% | 24.35倍 | 1.96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 | 238,000円 | +1.2% | -9.9% | 4.83% | 5.27倍 | 0.69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
