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 |
|---|---|---|---|---|---|---|---|
| 2022/03/17 | 1,878 | 1,897.5 | 1,850.5 | 1,865 | +14 | +0.8% | 3,560,700 |
| 2022/03/16 | 1,838 | 1,855 | 1,831 | 1,851 | +8 | +0.4% | 2,640,200 |
| 2022/03/15 | 1,766.5 | 1,864 | 1,766.5 | 1,843 | +79.5 | +4.5% | 3,424,100 |
| 2022/03/14 | 1,755 | 1,778 | 1,752.5 | 1,763.5 | +29.5 | +1.7% | 1,924,000 |
| 2022/03/11 | 1,730 | 1,748.5 | 1,714.5 | 1,734 | -29 | -1.6% | 2,611,400 |
| 2022/03/10 | 1,750.5 | 1,788.5 | 1,745.5 | 1,763 | +74.5 | +4.4% | 3,221,300 |
| 2022/03/09 | 1,689 | 1,724.5 | 1,685 | 1,688.5 | +24 | +1.4% | 3,519,900 |
| 2022/03/08 | 1,743 | 1,766.5 | 1,664.5 | 1,664.5 | -79 | -4.5% | 5,006,000 |
| 2022/03/07 | 1,793.5 | 1,796 | 1,708 | 1,743.5 | -82.5 | -4.5% | 4,882,100 |
| 2022/03/04 | 1,838.5 | 1,842 | 1,808.5 | 1,826 | -12.5 | -0.7% | 3,377,200 |
| 2022/03/03 | 1,830.5 | 1,854.5 | 1,824.5 | 1,838.5 | -2.5 | -0.1% | 2,843,100 |
| 2022/03/02 | 1,851.5 | 1,867.5 | 1,832 | 1,841 | -59.5 | -3.1% | 3,869,900 |
| 2022/03/01 | 1,906 | 1,921 | 1,884.5 | 1,900.5 | +7 | +0.4% | 2,498,000 |
| 2022/02/28 | 1,873 | 1,906.5 | 1,873 | 1,893.5 | +13.5 | +0.7% | 2,620,200 |
| 2022/02/25 | 1,864 | 1,892.5 | 1,850 | 1,880 | +27 | +1.5% | 2,650,900 |
| 2022/02/24 | 1,881 | 1,892 | 1,843.5 | 1,853 | -51.5 | -2.7% | 4,592,600 |
| 2022/02/22 | 1,953.5 | 1,954 | 1,898 | 1,904.5 | -71 | -3.6% | 3,683,100 |
| 2022/02/21 | 1,960 | 1,983.5 | 1,948 | 1,975.5 | +7 | +0.4% | 1,677,300 |
| 2022/02/18 | 1,946 | 1,974.5 | 1,937 | 1,968.5 | +9 | +0.5% | 2,274,300 |
| 2022/02/17 | 1,964 | 1,973.5 | 1,953 | 1,959.5 | -6.5 | -0.3% | 2,721,400 |
| 2022/02/16 | 1,992.5 | 2,000 | 1,966 | 1,966 | -4.5 | -0.2% | 2,821,100 |
| 2022/02/15 | 1,986 | 1,994.5 | 1,960.5 | 1,970.5 | +3 | +0.2% | 2,942,200 |
| 2022/02/14 | 1,981 | 1,993 | 1,959 | 1,967.5 | -42.5 | -2.1% | 4,618,900 |
| 2022/02/10 | 1,998 | 2,023.5 | 1,994 | 2,010 | +11 | +0.6% | 3,963,900 |
| 2022/02/09 | 1,992 | 2,011 | 1,972.5 | 1,999 | -2 | -0.1% | 6,313,800 |
| 2022/02/08 | 1,990.5 | 2,007.5 | 1,952 | 2,001 | -11.5 | -0.6% | 7,672,100 |
| 2022/02/07 | 2,114.5 | 2,134 | 2,012 | 2,012.5 | -103.5 | -4.9% | 7,142,600 |
| 2022/02/04 | 2,139 | 2,153.5 | 2,103.5 | 2,116 | -11.5 | -0.5% | 2,131,100 |
| 2022/02/03 | 2,095 | 2,148.5 | 2,093 | 2,127.5 | +25 | +1.2% | 2,126,100 |
| 2022/02/02 | 2,079 | 2,112.5 | 2,065.5 | 2,102.5 | +34 | +1.6% | 2,223,900 |
| 2022/02/01 | 2,110 | 2,114.5 | 2,067.5 | 2,068.5 | -21 | -1% | 2,289,600 |
| 2022/01/31 | 2,095 | 2,098 | 2,058.5 | 2,089.5 | +7.5 | +0.4% | 1,943,100 |
| 2022/01/28 | 2,047.5 | 2,096 | 2,047.5 | 2,082 | +39.5 | +1.9% | 2,398,900 |
| 2022/01/27 | 2,078.5 | 2,101 | 2,027 | 2,042.5 | -22.5 | -1.1% | 2,569,900 |
| 2022/01/26 | 2,117 | 2,117 | 2,061.5 | 2,065 | -4 | -0.2% | 1,999,900 |
| 2022/01/25 | 2,093.5 | 2,097.5 | 2,051 | 2,069 | -37 | -1.8% | 2,800,600 |
| 2022/01/24 | 2,084 | 2,112 | 2,078.5 | 2,106 | +3 | +0.1% | 1,584,900 |
| 2022/01/21 | 2,083.5 | 2,108 | 2,052 | 2,103 | -20 | -0.9% | 2,531,700 |
| 2022/01/20 | 2,127 | 2,139.5 | 2,080.5 | 2,123 | -23 | -1.1% | 2,807,900 |
| 2022/01/19 | 2,118 | 2,184 | 2,113.5 | 2,146 | -37 | -1.7% | 2,441,100 |
| 2022/01/18 | 2,212 | 2,224 | 2,176.5 | 2,183 | -22 | -1% | 1,896,200 |
| 2022/01/17 | 2,173 | 2,225.5 | 2,173 | 2,205 | +41.5 | +1.9% | 1,934,700 |
| 2022/01/14 | 2,217 | 2,223.5 | 2,155.5 | 2,163.5 | -62.5 | -2.8% | 3,016,400 |
| 2022/01/13 | 2,202 | 2,231.5 | 2,195 | 2,226 | +9.5 | +0.4% | 1,895,900 |
| 2022/01/12 | 2,204 | 2,232.5 | 2,202.5 | 2,216.5 | +20.5 | +0.9% | 2,112,400 |
| 2022/01/11 | 2,202.5 | 2,215 | 2,184.5 | 2,196 | -10 | -0.5% | 1,949,900 |
| 2022/01/07 | 2,209.5 | 2,232 | 2,182.5 | 2,206 | +15 | +0.7% | 2,379,500 |
| 2022/01/06 | 2,203 | 2,226.5 | 2,183 | 2,191 | -20 | -0.9% | 2,621,100 |
| 2022/01/05 | 2,192.5 | 2,212 | 2,169.5 | 2,211 | +68.5 | +3.2% | 3,980,400 |
| 2022/01/04 | 2,093.5 | 2,144.5 | 2,086 | 2,142.5 | +85.5 | +4.2% | 3,506,800 |
801～
850
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
