7269 スズキ 東証1 15:00
5,956円
前日比
-41 (-0.68%)
比較される銘柄: ホンダトヨタ日産自
業績: 今期予想
輸送用機器
単位 100株
PER PBR 利回り 信用倍率
14.6 2.11 1.01 0.64
年初来高値: 6,428 (17/11/06)
年初来安値: 4,133 (17/01/12)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/11/17 6,035 6,037 5,933 5,956 -41 -0.7 2,154,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/11/16 5,900 6,015 5,868 5,997 +122 +2.1 1,940,200
17/11/15 5,931 5,947 5,861 5,875 -99 -1.7 2,253,400
17/11/14 6,062 6,063 5,949 5,974 -87 -1.4 2,375,300
17/11/13 6,103 6,128 6,052 6,061 -55 -0.9 1,398,800
17/11/10 6,099 6,140 6,053 6,116 -58 -0.9 2,584,300
17/11/09 6,307 6,333 6,058 6,174 -150 -2.4 3,140,400
17/11/08 6,301 6,331 6,261 6,324 +4 +0.1 1,463,900
17/11/07 6,255 6,328 6,163 6,320 +5 +0.1 2,160,600
17/11/06 6,416 6,428 6,198 6,315 +47 +0.7 2,876,500
17/11/02 6,270 6,295 6,220 6,268 -1 0.0 2,190,100
17/11/01 6,230 6,305 6,218 6,269 +94 +1.5 1,816,100
17/10/31 6,154 6,199 6,139 6,175 -19 -0.3 1,193,700
17/10/30 6,276 6,278 6,162 6,194 -52 -0.8 2,035,900
17/10/27 6,200 6,252 6,183 6,246 +120 +2.0 2,027,000
17/10/26 6,100 6,163 6,067 6,126 +55 +0.9 1,838,900
17/10/25 6,101 6,114 6,046 6,071 -2 0.0 2,406,000
17/10/24 5,941 6,075 5,929 6,073 +103 +1.7 1,505,600
17/10/23 6,000 6,008 5,937 5,970 +42 +0.7 1,342,000
17/10/20 5,892 5,943 5,856 5,928 -21 -0.4 1,316,400
17/10/19 5,940 5,985 5,915 5,949 +53 +0.9 1,469,000
17/10/18 5,881 5,904 5,839 5,896 +15 +0.3 1,710,300
17/10/17 5,979 5,982 5,872 5,881 -65 -1.1 1,838,300
17/10/16 6,036 6,046 5,940 5,946 -87 -1.4 2,133,300
17/10/13 5,928 6,053 5,880 6,033 +182 +3.1 4,050,000
17/10/12 5,794 5,871 5,764 5,851 +78 +1.4 2,776,200
17/10/11 5,800 5,835 5,707 5,773 -174 -2.9 4,349,500
17/10/10 5,857 5,959 5,855 5,947 +15 +0.3 1,952,600
17/10/06 5,912 5,940 5,898 5,932 +65 +1.1 1,231,600
17/10/05 5,933 5,952 5,861 5,867 -52 -0.9 1,215,000

日経平均