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 |
|---|---|---|---|---|---|---|---|
| 2022/06/02 | 2,347 | 2,373 | 2,318 | 2,359 | +14.5 | +0.6% | 4,506,600 |
| 2022/06/01 | 2,266 | 2,355 | 2,266 | 2,344.5 | +117 | +5.3% | 6,366,900 |
| 2022/05/31 | 2,180 | 2,228.5 | 2,150.5 | 2,227.5 | +95 | +4.5% | 6,368,400 |
| 2022/05/30 | 2,132.5 | 2,143.5 | 2,113 | 2,132.5 | +26 | +1.2% | 2,683,500 |
| 2022/05/27 | 2,151 | 2,154 | 2,101.5 | 2,106.5 | -18 | -0.8% | 2,371,900 |
| 2022/05/26 | 2,116 | 2,163 | 2,113 | 2,124.5 | +46 | +2.2% | 3,350,200 |
| 2022/05/25 | 2,101 | 2,111.5 | 2,056.5 | 2,078.5 | -44 | -2.1% | 2,663,000 |
| 2022/05/24 | 2,105.5 | 2,126.5 | 2,099.5 | 2,122.5 | +22.5 | +1.1% | 1,550,800 |
| 2022/05/23 | 2,115.5 | 2,129 | 2,095 | 2,100 | -7.5 | -0.4% | 2,083,600 |
| 2022/05/20 | 2,112 | 2,139 | 2,101 | 2,107.5 | -4 | -0.2% | 2,581,000 |
| 2022/05/19 | 2,084.5 | 2,118 | 2,072.5 | 2,111.5 | -28.5 | -1.3% | 2,679,400 |
| 2022/05/18 | 2,141 | 2,163.5 | 2,117.5 | 2,140 | +4.5 | +0.2% | 3,150,600 |
| 2022/05/17 | 2,120.5 | 2,140 | 2,115.5 | 2,135.5 | +4 | +0.2% | 2,332,000 |
| 2022/05/16 | 2,171 | 2,183.5 | 2,130.5 | 2,131.5 | -11 | -0.5% | 3,271,300 |
| 2022/05/13 | 2,140 | 2,160 | 2,094 | 2,142.5 | +94.5 | +4.6% | 8,840,100 |
| 2022/05/12 | 1,922 | 2,120 | 1,909 | 2,048 | +113.5 | +5.9% | 11,192,500 |
| 2022/05/11 | 1,944 | 1,969 | 1,928 | 1,934.5 | -24.5 | -1.3% | 2,492,600 |
| 2022/05/10 | 1,986 | 2,000 | 1,954 | 1,959 | -38.5 | -1.9% | 3,501,900 |
| 2022/05/09 | 2,021 | 2,034 | 1,991 | 1,997.5 | -30.5 | -1.5% | 2,059,300 |
| 2022/05/06 | 1,989.5 | 2,035 | 1,988 | 2,028 | +32.5 | +1.6% | 3,636,000 |
| 2022/05/02 | 1,989.5 | 2,008.5 | 1,980.5 | 1,995.5 | +36.5 | +1.9% | 4,720,900 |
| 2022/04/28 | 1,916.5 | 1,962 | 1,886 | 1,959 | +39 | +2% | 4,160,800 |
| 2022/04/27 | 1,894.5 | 1,932 | 1,892 | 1,920 | -26 | -1.3% | 2,880,900 |
| 2022/04/26 | 1,928 | 1,962 | 1,921 | 1,946 | +16 | +0.8% | 3,641,300 |
| 2022/04/25 | 1,904 | 1,940 | 1,892 | 1,930 | -14 | -0.7% | 2,845,800 |
| 2022/04/22 | 1,928 | 1,952.5 | 1,919 | 1,944 | -3.5 | -0.2% | 3,222,300 |
| 2022/04/21 | 1,908 | 1,961 | 1,908 | 1,947.5 | +11.5 | +0.6% | 3,367,400 |
| 2022/04/20 | 1,876.5 | 1,938.5 | 1,875 | 1,936 | +99.5 | +5.4% | 6,229,300 |
| 2022/04/19 | 1,835 | 1,838.5 | 1,808.5 | 1,836.5 | +38.5 | +2.1% | 2,737,200 |
| 2022/04/18 | 1,792 | 1,812.5 | 1,777 | 1,798 | -6 | -0.3% | 1,826,100 |
| 2022/04/15 | 1,740 | 1,804 | 1,739 | 1,804 | -44 | -2.4% | 5,975,800 |
| 2022/04/14 | 1,840.5 | 1,852.5 | 1,823.5 | 1,848 | +18 | +1% | 1,803,700 |
| 2022/04/13 | 1,839 | 1,839.5 | 1,807 | 1,830 | +6.5 | +0.4% | 2,113,600 |
| 2022/04/12 | 1,818.5 | 1,835 | 1,811 | 1,823.5 | +5.5 | +0.3% | 1,785,600 |
| 2022/04/11 | 1,829.5 | 1,845.5 | 1,810.5 | 1,818 | +4.5 | +0.2% | 2,305,200 |
| 2022/04/08 | 1,827.5 | 1,832.5 | 1,800.5 | 1,813.5 | -5.5 | -0.3% | 2,816,500 |
| 2022/04/07 | 1,819 | 1,822 | 1,790.5 | 1,819 | -52 | -2.8% | 3,173,300 |
| 2022/04/06 | 1,877 | 1,881.5 | 1,862.5 | 1,871 | -24.5 | -1.3% | 2,424,200 |
| 2022/04/05 | 1,907 | 1,914 | 1,890 | 1,895.5 | -2.5 | -0.1% | 2,404,900 |
| 2022/04/04 | 1,883 | 1,913 | 1,880 | 1,898 | -16 | -0.8% | 2,385,200 |
| 2022/04/01 | 1,930 | 1,940 | 1,910.5 | 1,914 | -34 | -1.7% | 3,309,300 |
| 2022/03/31 | 1,959 | 1,972 | 1,940.5 | 1,948 | -30 | -1.5% | 3,622,000 |
| 2022/03/30 | 1,993 | 1,997.5 | 1,955 | 1,978 | -39.5 | -2% | 3,118,200 |
| 2022/03/29 | 1,996.5 | 2,027 | 1,988.5 | 2,017.5 | +48.5 | +2.5% | 5,989,200 |
| 2022/03/28 | 1,955 | 1,977 | 1,934.5 | 1,969 | +31 | +1.6% | 2,793,400 |
| 2022/03/25 | 1,949 | 1,957.5 | 1,927 | 1,938 | +11 | +0.6% | 2,759,500 |
| 2022/03/24 | 1,896.5 | 1,927 | 1,890 | 1,927 | -0.5 | ±0% | 2,253,600 |
| 2022/03/23 | 1,915 | 1,932.5 | 1,906.5 | 1,927.5 | +48.5 | +2.6% | 3,667,400 |
| 2022/03/22 | 1,863.5 | 1,886 | 1,849.5 | 1,879 | +48.5 | +2.6% | 3,366,300 |
| 2022/03/18 | 1,801 | 1,845.5 | 1,801 | 1,830.5 | -34.5 | -1.8% | 4,425,900 |
751～
800
件表示中 / 3727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 | 245,500円 | -1.8% | -13.0% | 4.68% | 6.65倍 | 0.66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 |
| スズキ | 170,100円 | +4.7% | -20.6% | 2.65% | 10.26倍 | 1.11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 |
| シマノ | 2,052,500円 | +4.2% | -10.6% | 1.65% | 28.20倍 | 2.04倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| 川 重 | 1,045,000円 | +8.5% | +7.0% | 1.44% | 21.30倍 | 2.48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 |
| アイシン | 179,800円 | +0.1% | +24.0% | 3.62% | 10.90倍 | 0.69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
