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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 2,080 | 2,095 | 2,063 | 2,092.5 | +13.5 | +0.6% | 5,350,800 |
| 2025/09/16 | 2,101 | 2,105 | 2,066 | 2,079 | -4.5 | -0.2% | 4,382,400 |
| 2025/09/12 | 2,088.5 | 2,107.5 | 2,073 | 2,083.5 | +21.5 | +1% | 7,428,900 |
| 2025/09/11 | 2,058 | 2,064 | 2,043.5 | 2,062 | -11.5 | -0.6% | 4,159,600 |
| 2025/09/10 | 2,077 | 2,107.5 | 2,060.5 | 2,073.5 | -17.5 | -0.8% | 6,839,000 |
| 2025/09/09 | 2,079.5 | 2,104.5 | 2,067 | 2,091 | +37 | +1.8% | 7,723,600 |
| 2025/09/08 | 2,044.5 | 2,058.5 | 2,010.5 | 2,054 | +35 | +1.7% | 6,495,000 |
| 2025/09/05 | 2,009 | 2,045 | 2,000 | 2,019 | +18.5 | +0.9% | 7,580,700 |
| 2025/09/04 | 2,010 | 2,031.5 | 2,000.5 | 2,000.5 | ±0 | ±0% | 4,870,700 |
| 2025/09/03 | 1,998.5 | 2,033.5 | 1,996.5 | 2,000.5 | -12 | -0.6% | 5,599,500 |
| 2025/09/02 | 1,989 | 2,016 | 1,975 | 2,012.5 | +35.5 | +1.8% | 5,918,500 |
| 2025/09/01 | 1,958.5 | 1,984.5 | 1,936 | 1,977 | +6 | +0.3% | 3,352,100 |
| 2025/08/29 | 1,950.5 | 1,985 | 1,947 | 1,971 | +7 | +0.4% | 5,882,100 |
| 2025/08/28 | 1,948.5 | 1,981.5 | 1,937 | 1,964 | +27 | +1.4% | 4,326,600 |
| 2025/08/27 | 1,949.5 | 1,964 | 1,937 | 1,937 | +1 | +0.1% | 5,135,700 |
| 2025/08/26 | 1,957.5 | 1,962 | 1,927 | 1,936 | -35 | -1.8% | 5,506,400 |
| 2025/08/25 | 2,005 | 2,025 | 1,964 | 1,971 | -11.5 | -0.6% | 4,268,200 |
| 2025/08/22 | 1,961 | 1,987.5 | 1,937.5 | 1,982.5 | +12.5 | +0.6% | 4,052,800 |
| 2025/08/21 | 1,966 | 1,974.5 | 1,937 | 1,970 | -10 | -0.5% | 5,517,200 |
| 2025/08/20 | 1,980 | 2,009 | 1,963 | 1,980 | +4.5 | +0.2% | 9,676,100 |
| 2025/08/19 | 1,921.5 | 1,975.5 | 1,915 | 1,975.5 | +9.5 | +0.5% | 8,691,000 |
| 2025/08/18 | 1,864 | 1,966 | 1,839 | 1,966 | +182 | +10.2% | 16,932,100 |
| 2025/08/15 | 1,790 | 1,803 | 1,778 | 1,784 | -3 | -0.2% | 4,118,900 |
| 2025/08/14 | 1,820 | 1,820 | 1,773.5 | 1,787 | -42 | -2.3% | 5,907,500 |
| 2025/08/13 | 1,857 | 1,865 | 1,823.5 | 1,829 | -11.5 | -0.6% | 6,608,500 |
| 2025/08/12 | 1,825 | 1,857.5 | 1,813 | 1,840.5 | +39 | +2.2% | 7,719,800 |
| 2025/08/08 | 1,780 | 1,823 | 1,768.5 | 1,801.5 | +36 | +2% | 10,526,400 |
| 2025/08/07 | 1,745.5 | 1,782 | 1,736.5 | 1,765.5 | +16.5 | +0.9% | 6,821,600 |
| 2025/08/06 | 1,749 | 1,767.5 | 1,713 | 1,749 | +21 | +1.2% | 12,421,900 |
| 2025/08/05 | 1,702.5 | 1,759.5 | 1,670 | 1,728 | +32 | +1.9% | 13,833,100 |
| 2025/08/04 | 1,666 | 1,696 | 1,655 | 1,696 | +6.5 | +0.4% | 6,377,300 |
| 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 |
1～
50
件表示中 / 3785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 | 209,200円 | +4.7% | -20.6% | 2.15% | 12.62倍 | 1.36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 | 216,000円 | +0.5% | +28.5% | 2.96% | 11.40倍 | 1.18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 | 1,660,000円 | -2.1% | -11.8% | 0.00% | 20.78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 | 310,500円 | -2.3% | -48.7% | 3.70% | 14.12倍 | 0.83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 |
| アイシン | 255,800円 | +0.1% | +24.0% | 2.54% | 15.17倍 | 0.96倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
市場注目の銘柄
チャート関連のコラム
