7269 スズキ 東証1 15:00
3,790円
前日比
-33 (-0.86%)
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
11.5 1.72 0.90 0.57
年初来高値: 4,069 (16/11/11)
年初来安値: 2,450 (16/05/18)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/02 3,819 3,826 3,772 3,790 -33 -0.9 2,674,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/01 3,819 3,872 3,781 3,823 +143 +3.9 5,323,200
16/11/30 3,668 3,709 3,650 3,680 +49 +1.3 5,374,200
16/11/29 3,680 3,684 3,623 3,631 -63 -1.7 7,030,900
16/11/28 3,714 3,729 3,618 3,694 -58 -1.5 5,816,500
16/11/25 3,848 3,876 3,715 3,752 -72 -1.9 5,746,400
16/11/24 3,815 3,847 3,781 3,824 +36 +1.0 4,743,400
16/11/22 3,899 3,900 3,776 3,788 -92 -2.4 3,368,700
16/11/21 3,890 3,927 3,863 3,880 -1 0.0 2,775,400
16/11/18 3,770 3,887 3,765 3,881 +170 +4.6 4,350,500
16/11/17 3,704 3,724 3,679 3,711 -1 0.0 2,935,200
16/11/16 3,719 3,745 3,674 3,712 +29 +0.8 4,338,000
16/11/15 3,778 3,795 3,675 3,683 -103 -2.7 4,740,700
16/11/14 3,768 3,825 3,707 3,786 -52 -1.4 5,686,700
16/11/11 4,058 4,069 3,827 3,838 -180 -4.5 6,066,100
16/11/10 3,980 4,023 3,956 4,018 +275 +7.3 4,628,400
16/11/09 3,920 3,977 3,561 3,743 -221 -5.6 7,294,100
16/11/08 3,900 3,964 3,869 3,964 +133 +3.5 5,094,100
16/11/07 3,924 3,925 3,771 3,831 +257 +7.2 7,299,200
16/11/04 3,590 3,610 3,540 3,574 -79 -2.2 2,076,500
16/11/02 3,672 3,681 3,621 3,653 -67 -1.8 1,721,400
16/11/01 3,738 3,739 3,697 3,720 -10 -0.3 2,488,800
16/10/31 3,684 3,736 3,681 3,730 +27 +0.7 1,612,400
16/10/28 3,752 3,782 3,686 3,703 +21 +0.6 4,330,900
16/10/27 3,706 3,735 3,675 3,682 -11 -0.3 1,816,500
16/10/26 3,717 3,727 3,675 3,693 -30 -0.8 1,617,000
16/10/25 3,670 3,725 3,656 3,723 +89 +2.4 2,537,500
16/10/24 3,638 3,653 3,609 3,634 -15 -0.4 1,690,300
16/10/21 3,640 3,695 3,620 3,649 +72 +2.0 2,784,800
16/10/20 3,550 3,603 3,549 3,577 +32 +0.9 1,893,000

日経平均