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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,680 | 1,701 | 1,675.5 | 1,689.5 | +23 | +1.4% | 6,316,800 |
| 2025/07/31 | 1,687.5 | 1,696.5 | 1,657 | 1,666.5 | -12 | -0.7% | 6,014,100 |
| 2025/07/30 | 1,666 | 1,686 | 1,662 | 1,678.5 | +22.5 | +1.4% | 6,540,300 |
| 2025/07/29 | 1,670.5 | 1,679 | 1,647.5 | 1,656 | -28 | -1.7% | 4,660,100 |
| 2025/07/28 | 1,655 | 1,686.5 | 1,646 | 1,684 | +28.5 | +1.7% | 7,783,000 |
| 2025/07/25 | 1,683 | 1,686 | 1,644 | 1,655.5 | -44.5 | -2.6% | 8,572,800 |
| 2025/07/24 | 1,717 | 1,722 | 1,682 | 1,700 | +2 | +0.1% | 10,616,800 |
| 2025/07/23 | 1,663 | 1,717 | 1,656 | 1,698 | +63 | +3.9% | 19,342,800 |
| 2025/07/22 | 1,620 | 1,635 | 1,609.5 | 1,635 | +12.5 | +0.8% | 6,430,900 |
| 2025/07/18 | 1,646.5 | 1,651 | 1,619 | 1,622.5 | -30 | -1.8% | 10,089,800 |
| 2025/07/17 | 1,638 | 1,652.5 | 1,635 | 1,652.5 | -1 | -0.1% | 8,506,400 |
| 2025/07/16 | 1,681.5 | 1,688.5 | 1,647 | 1,653.5 | -7.5 | -0.5% | 7,261,500 |
| 2025/07/15 | 1,670 | 1,679 | 1,658.5 | 1,661 | -14 | -0.8% | 4,559,500 |
| 2025/07/14 | 1,674.5 | 1,689 | 1,670.5 | 1,675 | +8.5 | +0.5% | 3,749,500 |
| 2025/07/11 | 1,682 | 1,687.5 | 1,659 | 1,666.5 | +14.5 | +0.9% | 5,961,100 |
| 2025/07/10 | 1,681 | 1,682 | 1,644.5 | 1,652 | -28 | -1.7% | 6,194,200 |
| 2025/07/09 | 1,675.5 | 1,682 | 1,666 | 1,680 | +24.5 | +1.5% | 5,492,000 |
| 2025/07/08 | 1,642 | 1,668.5 | 1,641.5 | 1,655.5 | +14 | +0.9% | 6,024,600 |
| 2025/07/07 | 1,654 | 1,658 | 1,633 | 1,641.5 | -15.5 | -0.9% | 3,638,300 |
| 2025/07/04 | 1,669.5 | 1,678.5 | 1,648 | 1,657 | -17.5 | -1% | 5,685,900 |
| 2025/07/03 | 1,656.5 | 1,683 | 1,643 | 1,674.5 | +18 | +1.1% | 8,151,400 |
| 2025/07/02 | 1,655 | 1,674.5 | 1,640.5 | 1,656.5 | -16.5 | -1% | 6,809,200 |
| 2025/07/01 | 1,723.5 | 1,723.5 | 1,669 | 1,673 | -70 | -4% | 7,660,700 |
| 2025/06/30 | 1,778.5 | 1,778.5 | 1,733 | 1,743 | -8.5 | -0.5% | 7,060,800 |
| 2025/06/27 | 1,745 | 1,766.5 | 1,721.5 | 1,751.5 | +24.5 | +1.4% | 9,681,900 |
| 2025/06/26 | 1,696.5 | 1,739 | 1,690.5 | 1,727 | -4 | -0.2% | 5,337,700 |
| 2025/06/25 | 1,705.5 | 1,732.5 | 1,699.5 | 1,731 | +29.5 | +1.7% | 3,973,500 |
| 2025/06/24 | 1,719.5 | 1,722 | 1,695 | 1,701.5 | +3.5 | +0.2% | 3,486,600 |
| 2025/06/23 | 1,708 | 1,709.5 | 1,687.5 | 1,698 | +1.5 | +0.1% | 3,693,900 |
| 2025/06/20 | 1,711 | 1,726 | 1,696.5 | 1,696.5 | -30.5 | -1.8% | 8,339,100 |
| 2025/06/19 | 1,718.5 | 1,732.5 | 1,714 | 1,727 | -1 | -0.1% | 4,023,700 |
| 2025/06/18 | 1,697 | 1,730.5 | 1,695 | 1,728 | +18.5 | +1.1% | 4,415,100 |
| 2025/06/17 | 1,699.5 | 1,712.5 | 1,690.5 | 1,709.5 | +7.5 | +0.4% | 4,531,000 |
| 2025/06/16 | 1,715 | 1,723 | 1,697 | 1,702 | +11 | +0.7% | 5,136,900 |
| 2025/06/13 | 1,699.5 | 1,719.5 | 1,664 | 1,691 | +7 | +0.4% | 9,661,600 |
| 2025/06/12 | 1,695 | 1,701 | 1,677 | 1,684 | -18 | -1.1% | 4,946,400 |
| 2025/06/11 | 1,696.5 | 1,707 | 1,692 | 1,702 | -3 | -0.2% | 3,719,000 |
| 2025/06/10 | 1,703 | 1,723 | 1,697.5 | 1,705 | +3.5 | +0.2% | 4,036,300 |
| 2025/06/09 | 1,702 | 1,719 | 1,697.5 | 1,701.5 | +21.5 | +1.3% | 5,386,900 |
| 2025/06/06 | 1,659 | 1,696 | 1,657 | 1,680 | +17 | +1% | 8,296,400 |
| 2025/06/05 | 1,700 | 1,700.5 | 1,618 | 1,663 | -52 | -3% | 15,981,700 |
| 2025/06/04 | 1,741.5 | 1,744 | 1,704 | 1,715 | -23 | -1.3% | 8,415,700 |
| 2025/06/03 | 1,801.5 | 1,805.5 | 1,738 | 1,738 | -82 | -4.5% | 10,105,200 |
| 2025/06/02 | 1,823.5 | 1,827 | 1,807 | 1,820 | -32.5 | -1.8% | 4,990,700 |
| 2025/05/30 | 1,827 | 1,852.5 | 1,825 | 1,852.5 | -13 | -0.7% | 12,458,400 |
| 2025/05/29 | 1,826.5 | 1,869.5 | 1,826.5 | 1,865.5 | +40.5 | +2.2% | 5,086,100 |
| 2025/05/28 | 1,827.5 | 1,839.5 | 1,820 | 1,825 | +15.5 | +0.9% | 4,827,800 |
| 2025/05/27 | 1,791.5 | 1,809.5 | 1,786.5 | 1,809.5 | +21 | +1.2% | 3,275,900 |
| 2025/05/26 | 1,787.5 | 1,797 | 1,773.5 | 1,788.5 | +10.5 | +0.6% | 3,299,500 |
| 2025/05/23 | 1,785 | 1,786 | 1,769.5 | 1,778 | -7.5 | -0.4% | 3,800,400 |
1～
50
件表示中 / 3754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 | 168,900円 | +4.7% | -20.6% | 2.66% | 10.19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 | 209,000円 | +0.5% | +28.5% | 3.06% | 11.17倍 | 1.16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 | 1,623,000円 | -2.1% | -11.8% | 0.00% | 20.32倍 | 0.99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 | 281,400円 | -1.8% | -13.0% | 4.09% | 7.62倍 | 0.76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 |
| 川 重 | 1,119,500円 | +8.5% | +7.0% | 1.34% | 22.82倍 | 2.66倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
市場注目の銘柄
チャート関連のコラム
