ＳＵＢＡＲＵ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/10 | 3,135 | 3,150 | 3,109 | 3,122 | -32 | -1% | 3,664,000 |
| 2025/09/09 | 3,158 | 3,175 | 3,121 | 3,154 | +34 | +1.1% | 3,713,900 |
| 2025/09/08 | 3,099 | 3,120 | 3,068 | 3,120 | +41 | +1.3% | 2,830,100 |
| 2025/09/05 | 3,153 | 3,153 | 3,048 | 3,079 | +66 | +2.2% | 3,170,500 |
| 2025/09/04 | 3,023 | 3,032 | 3,002 | 3,013 | +40 | +1.3% | 1,632,500 |
| 2025/09/03 | 2,992 | 3,050 | 2,970 | 2,973 | -19 | -0.6% | 2,557,200 |
| 2025/09/02 | 2,970 | 2,999 | 2,952 | 2,992 | +29.5 | +1% | 1,932,700 |
| 2025/09/01 | 2,927 | 2,977 | 2,914.5 | 2,962.5 | +29 | +1% | 1,303,300 |
| 2025/08/29 | 2,955.5 | 2,960 | 2,918 | 2,933.5 | -41.5 | -1.4% | 2,788,500 |
| 2025/08/28 | 2,938 | 2,992.5 | 2,925 | 2,975 | +18 | +0.6% | 2,296,400 |
| 2025/08/27 | 2,966 | 2,982 | 2,946 | 2,957 | -15 | -0.5% | 2,487,000 |
| 2025/08/26 | 3,004 | 3,014 | 2,963 | 2,972 | -28 | -0.9% | 2,917,500 |
| 2025/08/25 | 3,010 | 3,039 | 2,976 | 3,000 | +33.5 | +1.1% | 2,182,500 |
| 2025/08/22 | 2,930 | 2,966.5 | 2,918 | 2,966.5 | +27 | +0.9% | 2,033,400 |
| 2025/08/21 | 2,969 | 2,976.5 | 2,930 | 2,939.5 | -42 | -1.4% | 3,031,800 |
| 2025/08/20 | 3,000 | 3,033 | 2,968 | 2,981.5 | +8 | +0.3% | 3,119,400 |
| 2025/08/19 | 2,950 | 2,998 | 2,949.5 | 2,973.5 | +4.5 | +0.2% | 2,543,500 |
| 2025/08/18 | 2,952.5 | 2,982 | 2,947.5 | 2,969 | +4 | +0.1% | 2,864,300 |
| 2025/08/15 | 2,959 | 2,973 | 2,931 | 2,965 | +53.5 | +1.8% | 2,382,600 |
| 2025/08/14 | 3,002 | 3,022 | 2,908 | 2,911.5 | -101.5 | -3.4% | 4,315,800 |
| 2025/08/13 | 3,106 | 3,138 | 3,000 | 3,013 | -36 | -1.2% | 3,485,300 |
| 2025/08/12 | 3,030 | 3,077 | 2,999 | 3,049 | +19 | +0.6% | 4,177,700 |
| 2025/08/08 | 2,949.5 | 3,030 | 2,935 | 3,030 | +154.5 | +5.4% | 7,461,900 |
| 2025/08/07 | 2,813.5 | 3,000 | 2,792 | 2,875.5 | +73.5 | +2.6% | 13,027,000 |
| 2025/08/06 | 2,805 | 2,833 | 2,797.5 | 2,802 | +29.5 | +1.1% | 3,867,200 |
| 2025/08/05 | 2,744.5 | 2,790 | 2,735.5 | 2,772.5 | +15 | +0.5% | 3,208,300 |
| 2025/08/04 | 2,732.5 | 2,765 | 2,724.5 | 2,757.5 | -56.5 | -2% | 2,523,900 |
| 2025/08/01 | 2,802.5 | 2,862.5 | 2,797 | 2,814 | +34.5 | +1.2% | 2,603,600 |
| 2025/07/31 | 2,825.5 | 2,838.5 | 2,776 | 2,779.5 | -27 | -1% | 3,465,300 |
| 2025/07/30 | 2,790 | 2,812 | 2,772.5 | 2,806.5 | -26 | -0.9% | 2,684,500 |
| 2025/07/29 | 2,860 | 2,868.5 | 2,819.5 | 2,832.5 | -43.5 | -1.5% | 2,847,700 |
| 2025/07/28 | 2,854 | 2,889 | 2,831 | 2,876 | +34 | +1.2% | 3,363,500 |
| 2025/07/25 | 2,948.5 | 2,951.5 | 2,842 | 2,842 | -156.5 | -5.2% | 5,987,700 |
| 2025/07/24 | 2,988.5 | 3,042 | 2,947 | 2,998.5 | +60 | +2% | 11,316,900 |
| 2025/07/23 | 2,734 | 2,988 | 2,724 | 2,938.5 | +418.5 | +16.6% | 19,459,400 |
| 2025/07/22 | 2,500 | 2,530 | 2,497.5 | 2,520 | -0.5 | ±0% | 2,308,400 |
| 2025/07/18 | 2,554 | 2,558 | 2,503.5 | 2,520.5 | -12.5 | -0.5% | 2,120,200 |
| 2025/07/17 | 2,472 | 2,544.5 | 2,466.5 | 2,533 | -30 | -1.2% | 3,357,100 |
| 2025/07/16 | 2,575 | 2,577 | 2,548 | 2,563 | -18.5 | -0.7% | 2,130,600 |
| 2025/07/15 | 2,588 | 2,600 | 2,562.5 | 2,581.5 | -15 | -0.6% | 2,035,800 |
| 2025/07/14 | 2,600 | 2,638 | 2,593 | 2,596.5 | +16 | +0.6% | 2,414,700 |
| 2025/07/11 | 2,560.5 | 2,608 | 2,530 | 2,580.5 | +57 | +2.3% | 3,369,500 |
| 2025/07/10 | 2,533 | 2,550.5 | 2,492 | 2,523.5 | -9.5 | -0.4% | 3,404,800 |
| 2025/07/09 | 2,515 | 2,557 | 2,490 | 2,533 | +55.5 | +2.2% | 3,605,900 |
| 2025/07/08 | 2,457 | 2,506 | 2,456.5 | 2,477.5 | +11.5 | +0.5% | 3,159,100 |
| 2025/07/07 | 2,500 | 2,508 | 2,451.5 | 2,466 | -44 | -1.8% | 1,649,300 |
| 2025/07/04 | 2,532 | 2,539.5 | 2,498.5 | 2,510 | -14.5 | -0.6% | 1,983,200 |
| 2025/07/03 | 2,469 | 2,541 | 2,447 | 2,524.5 | +49.5 | +2% | 3,789,500 |
| 2025/07/02 | 2,436.5 | 2,478 | 2,419 | 2,475 | +8.5 | +0.3% | 3,555,200 |
| 2025/07/01 | 2,478 | 2,490 | 2,462 | 2,466.5 | -49 | -1.9% | 2,978,400 |
1～
50
件表示中 / 3781件
類似銘柄と比較する
現在ご覧いただいている「ＳＵＢＡＲＵ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＵＢＡＲＵ | 312,200円 | -2.3% | -48.7% | 3.68% | 14.20倍 | 0.84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 |
| 豊田織機 | 1,647,000円 | -2.1% | -11.8% | 0.00% | 20.62倍 | 1.01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 |
| スズキ | 207,300円 | +4.7% | -20.6% | 2.17% | 12.50倍 | 1.35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 |
| アイシン | 259,200円 | +0.1% | +24.0% | 2.51% | 15.37倍 | 0.97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 |
| 川 重 | 904,300円 | +7.6% | +7.0% | 1.66% | 18.43倍 | 2.15倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
市場注目の銘柄
チャート関連のコラム
