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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 2024/12/02 | 1,595 | 1,637 | 1,589 | 1,626 | +39.5 | +2.5% | 5,904,200 |
| 2024/11/29 | 1,592 | 1,595 | 1,560.5 | 1,586.5 | -3.5 | -0.2% | 4,532,800 |
| 2024/11/28 | 1,576.5 | 1,596 | 1,573 | 1,590 | +10 | +0.6% | 5,507,500 |
| 2024/11/27 | 1,638 | 1,645.5 | 1,580 | 1,580 | -51 | -3.1% | 7,746,900 |
| 2024/11/26 | 1,603.5 | 1,639.5 | 1,603.5 | 1,631 | +2.5 | +0.2% | 6,932,700 |
| 2024/11/25 | 1,667.5 | 1,679 | 1,628.5 | 1,628.5 | -9.5 | -0.6% | 9,319,700 |
| 2024/11/22 | 1,677 | 1,689.5 | 1,638 | 1,638 | -38 | -2.3% | 4,916,500 |
| 2024/11/21 | 1,683 | 1,693 | 1,667.5 | 1,676 | +19.5 | +1.2% | 7,014,300 |
| 2024/11/20 | 1,661 | 1,676 | 1,647.5 | 1,656.5 | +0.5 | ±0% | 6,740,400 |
| 2024/11/19 | 1,720 | 1,723 | 1,651.5 | 1,656 | +16 | +1% | 9,113,500 |
| 2024/11/18 | 1,624 | 1,641.5 | 1,601 | 1,640 | +43 | +2.7% | 6,799,900 |
| 2024/11/15 | 1,596 | 1,618 | 1,593.5 | 1,597 | +18.5 | +1.2% | 5,374,300 |
| 2024/11/14 | 1,650 | 1,651 | 1,578.5 | 1,578.5 | -49.5 | -3% | 9,265,600 |
| 2024/11/13 | 1,681 | 1,681 | 1,621.5 | 1,628 | -53.5 | -3.2% | 8,046,900 |
| 2024/11/12 | 1,710 | 1,748.5 | 1,681.5 | 1,681.5 | +39 | +2.4% | 13,927,700 |
| 2024/11/11 | 1,710 | 1,719.5 | 1,642.5 | 1,642.5 | +69 | +4.4% | 20,911,000 |
| 2024/11/08 | 1,470 | 1,648 | 1,443 | 1,573.5 | +61.5 | +4.1% | 22,132,500 |
| 2024/11/07 | 1,507 | 1,544 | 1,505.5 | 1,512 | +8 | +0.5% | 7,315,600 |
| 2024/11/06 | 1,492 | 1,527 | 1,490.5 | 1,504 | +0.5 | ±0% | 8,201,000 |
| 2024/11/05 | 1,490 | 1,516.5 | 1,481.5 | 1,503.5 | +27.5 | +1.9% | 7,060,200 |
51～
100
件表示中 / 3672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 | 178,800円 | +6.1% | - | 2.24% | 9.33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 | 178,400円 | -0.8% | +39.6% | 3.59% | 11.56倍 | 1.00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 | 1,216,500円 | +1.7% | +11.6% | 2.30% | 14.13倍 | 0.76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 | 252,100円 | +1.2% | -9.9% | 4.56% | 5.58倍 | 0.73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 | 2,069,500円 | +4.2% | -3.7% | 1.64% | 25.73倍 | 2.08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
