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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/01 | 1,826 | 1,857 | 1,800 | 1,826 | +16 | +0.9% | 7,449,900 |
| 2025/03/31 | 1,767.5 | 1,824.5 | 1,762 | 1,810 | -66 | -3.5% | 9,359,700 |
| 2025/03/28 | 1,891.5 | 1,903 | 1,870 | 1,876 | -48 | -2.5% | 6,166,500 |
| 2025/03/27 | 1,881.5 | 1,926.5 | 1,877 | 1,924 | +8 | +0.4% | 7,334,200 |
| 2025/03/26 | 1,900 | 1,924 | 1,888.5 | 1,916 | +22 | +1.2% | 5,547,500 |
| 2025/03/25 | 1,866 | 1,897 | 1,853 | 1,894 | +58 | +3.2% | 6,726,900 |
| 2025/03/24 | 1,897 | 1,897 | 1,829.5 | 1,836 | -46.5 | -2.5% | 6,694,300 |
| 2025/03/21 | 1,867 | 1,912.5 | 1,856.5 | 1,882.5 | +1 | +0.1% | 7,198,100 |
| 2025/03/19 | 1,870 | 1,906.5 | 1,868.5 | 1,881.5 | +19 | +1% | 4,933,800 |
| 2025/03/18 | 1,849 | 1,869.5 | 1,842.5 | 1,862.5 | +42.5 | +2.3% | 4,845,800 |
| 2025/03/17 | 1,810 | 1,831 | 1,802 | 1,820 | +47.5 | +2.7% | 5,320,000 |
| 2025/03/14 | 1,751 | 1,781 | 1,748.5 | 1,772.5 | +12.5 | +0.7% | 5,676,500 |
| 2025/03/13 | 1,806.5 | 1,808 | 1,755.5 | 1,760 | -30.5 | -1.7% | 6,966,000 |
| 2025/03/12 | 1,745 | 1,799.5 | 1,737 | 1,790.5 | +38.5 | +2.2% | 6,422,700 |
| 2025/03/11 | 1,732.5 | 1,755.5 | 1,700 | 1,752 | -40 | -2.2% | 9,032,000 |
| 2025/03/10 | 1,807 | 1,819 | 1,783.5 | 1,792 | -10 | -0.6% | 5,434,400 |
| 2025/03/07 | 1,757 | 1,806 | 1,752.5 | 1,802 | -35 | -1.9% | 7,507,100 |
| 2025/03/06 | 1,826 | 1,845 | 1,816.5 | 1,837 | +16 | +0.9% | 4,989,700 |
| 2025/03/05 | 1,824.5 | 1,843 | 1,806 | 1,821 | -6 | -0.3% | 6,308,500 |
| 2025/03/04 | 1,849 | 1,852 | 1,797 | 1,827 | -30 | -1.6% | 5,039,800 |
| 2025/03/03 | 1,849.5 | 1,860 | 1,829 | 1,857 | +36 | +2% | 5,897,900 |
| 2025/02/28 | 1,850 | 1,860 | 1,798 | 1,821 | -54.5 | -2.9% | 7,801,300 |
| 2025/02/27 | 1,834.5 | 1,875.5 | 1,827 | 1,875.5 | +45 | +2.5% | 5,363,600 |
| 2025/02/26 | 1,824.5 | 1,830.5 | 1,787.5 | 1,830.5 | -8 | -0.4% | 5,502,000 |
| 2025/02/25 | 1,854 | 1,860 | 1,833 | 1,838.5 | -41.5 | -2.2% | 7,608,600 |
| 2025/02/21 | 1,930 | 1,934.5 | 1,849 | 1,880 | -64 | -3.3% | 9,261,100 |
| 2025/02/20 | 1,901.5 | 2,013.5 | 1,883 | 1,944 | +28 | +1.5% | 14,340,100 |
| 2025/02/19 | 1,917 | 1,949.5 | 1,894 | 1,916 | -10.5 | -0.5% | 5,186,100 |
1～
50
件表示中 / 3692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 | 178,100円 | +6.1% | - | 2.25% | 9.29倍 | 1.24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 | 190,600円 | -1.6% | +28.5% | 3.36% | 10.43倍 | 1.08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 | 1,663,500円 | -2.1% | -11.8% | 1.68% | 20.89倍 | 1.02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 | 263,400円 | +1.2% | -9.9% | 4.37% | 5.84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 |
| シマノ | 2,055,000円 | +4.2% | -10.6% | 1.65% | 28.23倍 | 2.04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
