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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,948 | 1,953 | 1,923 | 1,926.5 | -3.5 | -0.2% | 3,359,800 |
| 2025/02/17 | 1,941 | 1,953.5 | 1,908 | 1,930 | -3.5 | -0.2% | 3,453,300 |
| 2025/02/14 | 1,931 | 1,952 | 1,915 | 1,933.5 | -22 | -1.1% | 6,941,900 |
| 2025/02/13 | 1,980 | 1,983 | 1,942 | 1,955.5 | +3.5 | +0.2% | 5,426,300 |
| 2025/02/12 | 1,936 | 1,958 | 1,918.5 | 1,952 | +10 | +0.5% | 6,481,000 |
| 2025/02/10 | 1,896 | 1,945 | 1,896 | 1,942 | +22 | +1.1% | 4,250,800 |
| 2025/02/07 | 1,944.5 | 1,960 | 1,889.5 | 1,920 | -21.5 | -1.1% | 7,611,400 |
| 2025/02/06 | 1,948 | 2,014.5 | 1,856.5 | 1,941.5 | +3.5 | +0.2% | 15,691,500 |
| 2025/02/05 | 1,934 | 1,951.5 | 1,907 | 1,938 | +31.5 | +1.7% | 7,132,700 |
| 2025/02/04 | 1,902 | 1,926 | 1,888.5 | 1,906.5 | +38.5 | +2.1% | 8,889,100 |
| 2025/02/03 | 1,839.5 | 1,934 | 1,836.5 | 1,868 | -1 | -0.1% | 13,247,500 |
| 2025/01/31 | 1,870 | 1,875 | 1,848 | 1,869 | -3 | -0.2% | 4,709,100 |
| 2025/01/30 | 1,875 | 1,884.5 | 1,853 | 1,872 | -8 | -0.4% | 6,840,900 |
| 2025/01/29 | 1,863.5 | 1,892.5 | 1,856.5 | 1,880 | +24 | +1.3% | 4,058,800 |
| 2025/01/28 | 1,858.5 | 1,887 | 1,846.5 | 1,856 | -13.5 | -0.7% | 4,574,500 |
| 2025/01/27 | 1,883 | 1,889 | 1,862.5 | 1,869.5 | +2.5 | +0.1% | 4,287,600 |
| 2025/01/24 | 1,892 | 1,895 | 1,848 | 1,867 | +0.5 | ±0% | 5,240,600 |
| 2025/01/23 | 1,837.5 | 1,873.5 | 1,835 | 1,866.5 | +16 | +0.9% | 6,271,300 |
| 2025/01/22 | 1,830.5 | 1,857.5 | 1,805.5 | 1,850.5 | +40.5 | +2.2% | 6,151,800 |
| 2025/01/21 | 1,808.5 | 1,817.5 | 1,762.5 | 1,810 | +29.5 | +1.7% | 4,371,800 |
| 2025/01/20 | 1,755.5 | 1,799 | 1,753.5 | 1,780.5 | +37 | +2.1% | 4,229,400 |
| 2025/01/17 | 1,725 | 1,748 | 1,706 | 1,743.5 | +3.5 | +0.2% | 4,472,000 |
| 2025/01/16 | 1,780 | 1,782 | 1,718 | 1,740 | -25.5 | -1.4% | 7,559,300 |
| 2025/01/15 | 1,776 | 1,782.5 | 1,754 | 1,765.5 | +5 | +0.3% | 6,234,200 |
| 2025/01/14 | 1,763 | 1,781.5 | 1,742.5 | 1,760.5 | -8.5 | -0.5% | 5,591,900 |
| 2025/01/10 | 1,779.5 | 1,799 | 1,768 | 1,769 | -39 | -2.2% | 6,256,200 |
| 2025/01/09 | 1,848 | 1,852.5 | 1,802 | 1,808 | -56 | -3% | 5,188,300 |
| 2025/01/08 | 1,871 | 1,879 | 1,864 | 1,864 | -22 | -1.2% | 4,368,500 |
| 2025/01/07 | 1,901.5 | 1,917.5 | 1,879 | 1,886 | +3.5 | +0.2% | 5,901,100 |
| 2025/01/06 | 1,901 | 1,932.5 | 1,872.5 | 1,882.5 | +92.5 | +5.2% | 12,325,900 |
| 2024/12/30 | 1,800 | 1,831.5 | 1,787 | 1,790 | -4 | -0.2% | 4,707,500 |
| 2024/12/27 | 1,780 | 1,800 | 1,768 | 1,794 | +36 | +2% | 4,412,100 |
| 2024/12/26 | 1,734 | 1,758 | 1,731.5 | 1,758 | +19 | +1.1% | 6,988,000 |
| 2024/12/25 | 1,749 | 1,749 | 1,714 | 1,739 | -16.5 | -0.9% | 6,243,000 |
| 2024/12/24 | 1,763.5 | 1,784.5 | 1,749 | 1,755.5 | -8.5 | -0.5% | 5,178,900 |
| 2024/12/23 | 1,759.5 | 1,770.5 | 1,744 | 1,764 | +26.5 | +1.5% | 6,396,300 |
| 2024/12/20 | 1,777 | 1,789 | 1,737 | 1,737.5 | -31.5 | -1.8% | 7,658,700 |
| 2024/12/19 | 1,750 | 1,776 | 1,748.5 | 1,769 | -14 | -0.8% | 3,680,300 |
| 2024/12/18 | 1,772 | 1,810 | 1,770.5 | 1,783 | +8.5 | +0.5% | 6,108,900 |
| 2024/12/17 | 1,795 | 1,804 | 1,773.5 | 1,774.5 | -0.5 | ±0% | 5,346,700 |
| 2024/12/16 | 1,801 | 1,815 | 1,766.5 | 1,775 | -19.5 | -1.1% | 4,950,000 |
| 2024/12/13 | 1,779 | 1,801.5 | 1,775 | 1,794.5 | -10.5 | -0.6% | 7,667,800 |
| 2024/12/12 | 1,774 | 1,810 | 1,769.5 | 1,805 | +59.5 | +3.4% | 11,673,100 |
| 2024/12/11 | 1,725 | 1,752.5 | 1,719.5 | 1,745.5 | +49 | +2.9% | 8,939,700 |
| 2024/12/10 | 1,691.5 | 1,722 | 1,674.5 | 1,696.5 | +45 | +2.7% | 8,369,600 |
| 2024/12/09 | 1,659 | 1,661.5 | 1,640 | 1,651.5 | +12 | +0.7% | 4,524,600 |
| 2024/12/06 | 1,649.5 | 1,656 | 1,634 | 1,639.5 | +5 | +0.3% | 4,019,300 |
| 2024/12/05 | 1,649.5 | 1,651.5 | 1,628 | 1,634.5 | ±0 | ±0% | 4,621,700 |
| 2024/12/04 | 1,650.5 | 1,652.5 | 1,629 | 1,634.5 | ±0 | ±0% | 3,838,900 |
| 2024/12/03 | 1,620.5 | 1,651 | 1,617.5 | 1,634.5 | +8.5 | +0.5% | 5,454,300 |
51～
100
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
