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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,790 | 1,791.5 | 1,771 | 1,785.5 | -12.5 | -0.7% | 6,104,400 |
| 2025/05/21 | 1,839.5 | 1,839.5 | 1,797.5 | 1,798 | -18 | -1% | 3,819,900 |
| 2025/05/20 | 1,824 | 1,841.5 | 1,801.5 | 1,816 | +6.5 | +0.4% | 5,274,500 |
| 2025/05/19 | 1,771.5 | 1,822.5 | 1,771.5 | 1,809.5 | +40 | +2.3% | 5,480,900 |
| 2025/05/16 | 1,757.5 | 1,773.5 | 1,730.5 | 1,769.5 | +12 | +0.7% | 4,744,100 |
| 2025/05/15 | 1,787 | 1,800 | 1,744.5 | 1,757.5 | -54 | -3% | 6,998,700 |
| 2025/05/14 | 1,859 | 1,864.5 | 1,808 | 1,811.5 | -56.5 | -3% | 7,513,000 |
| 2025/05/13 | 1,899.5 | 1,929 | 1,868 | 1,868 | +68 | +3.8% | 13,341,600 |
| 2025/05/12 | 1,802 | 1,808 | 1,733.5 | 1,800 | +6 | +0.3% | 10,843,700 |
| 2025/05/09 | 1,810 | 1,810 | 1,786.5 | 1,794 | +15.5 | +0.9% | 7,223,500 |
| 2025/05/08 | 1,778.5 | 1,802 | 1,759.5 | 1,778.5 | -3 | -0.2% | 6,409,400 |
| 2025/05/07 | 1,800 | 1,800 | 1,774 | 1,781.5 | +0.5 | ±0% | 8,571,700 |
| 2025/05/02 | 1,777 | 1,796.5 | 1,767.5 | 1,781 | +26.5 | +1.5% | 6,870,900 |
| 2025/05/01 | 1,730.5 | 1,763.5 | 1,712.5 | 1,754.5 | +47 | +2.8% | 8,172,500 |
| 2025/04/30 | 1,680 | 1,707.5 | 1,679 | 1,707.5 | +35 | +2.1% | 9,341,500 |
| 2025/04/28 | 1,705 | 1,709.5 | 1,671 | 1,672.5 | -26 | -1.5% | 9,908,300 |
| 2025/04/25 | 1,681 | 1,698.5 | 1,667 | 1,698.5 | +18.5 | +1.1% | 9,028,200 |
| 2025/04/24 | 1,685 | 1,707 | 1,675 | 1,680 | +16.5 | +1% | 10,043,100 |
| 2025/04/23 | 1,650 | 1,664 | 1,640 | 1,663.5 | +44 | +2.7% | 14,398,800 |
| 2025/04/22 | 1,595.5 | 1,619.5 | 1,583.5 | 1,619.5 | +12.5 | +0.8% | 12,524,100 |
| 2025/04/21 | 1,630 | 1,647.5 | 1,593 | 1,607 | -65.5 | -3.9% | 54,755,500 |
| 2025/04/18 | 1,660.5 | 1,675.5 | 1,648 | 1,672.5 | ±0 | ±0% | 10,156,700 |
| 2025/04/17 | 1,674 | 1,684.5 | 1,657.5 | 1,672.5 | +4.5 | +0.3% | 10,413,600 |
| 2025/04/16 | 1,663.5 | 1,689 | 1,640.5 | 1,668 | +23 | +1.4% | 16,847,400 |
| 2025/04/15 | 1,620 | 1,673.5 | 1,620 | 1,645 | +74.5 | +4.7% | 34,585,100 |
| 2025/04/14 | 1,593 | 1,608.5 | 1,552.5 | 1,570.5 | +0.5 | ±0% | 31,105,800 |
| 2025/04/11 | 1,545 | 1,584.5 | 1,524.5 | 1,570 | -35 | -2.2% | 16,061,200 |
| 2025/04/10 | 1,639.5 | 1,645.5 | 1,595 | 1,605 | +111.5 | +7.5% | 16,980,500 |
| 2025/04/09 | 1,532.5 | 1,565 | 1,463 | 1,493.5 | -69.5 | -4.4% | 13,651,000 |
| 2025/04/08 | 1,571 | 1,619 | 1,542.5 | 1,563 | -7.5 | -0.5% | 18,971,700 |
| 2025/04/07 | 1,511 | 1,648 | 1,502 | 1,570.5 | -133 | -7.8% | 14,391,000 |
| 2025/04/04 | 1,744 | 1,758.5 | 1,659 | 1,703.5 | -85 | -4.8% | 8,951,000 |
| 2025/04/03 | 1,744 | 1,804 | 1,742.5 | 1,788.5 | -28 | -1.5% | 9,486,400 |
| 2025/04/02 | 1,823.5 | 1,838 | 1,795 | 1,816.5 | -9.5 | -0.5% | 6,388,500 |
1～
50
件表示中 / 3720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 | 169,100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 | 189,100円 | -1.6% | +28.5% | 3.38% | 10.17倍 | 1.05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 | 1,639,000円 | -2.1% | -11.8% | 0.00% | 20.52倍 | 1.00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 | 247,100円 | -1.8% | -13.0% | 4.65% | 6.69倍 | 0.67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 |
| シマノ | 2,039,500円 | +4.2% | -10.6% | 1.66% | 28.02倍 | 2.03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 |
市場注目の銘柄
チャート関連のコラム
