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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,420 | 2,474.5 | 2,414.5 | 2,470.5 | +64 | +2.7% | 3,415,700 |
| 2024/11/29 | 2,457 | 2,457 | 2,395.5 | 2,406.5 | -50 | -2% | 2,348,000 |
| 2024/11/28 | 2,408 | 2,465 | 2,393 | 2,456.5 | +13.5 | +0.6% | 4,076,600 |
| 2024/11/27 | 2,472.5 | 2,489 | 2,415 | 2,443 | -58.5 | -2.3% | 3,561,000 |
| 2024/11/26 | 2,483.5 | 2,503.5 | 2,434 | 2,501.5 | +29 | +1.2% | 3,492,300 |
| 2024/11/25 | 2,478 | 2,482 | 2,442 | 2,472.5 | +22 | +0.9% | 4,729,900 |
| 2024/11/22 | 2,444.5 | 2,456.5 | 2,427.5 | 2,450.5 | +8.5 | +0.3% | 2,310,300 |
| 2024/11/21 | 2,475 | 2,490 | 2,435 | 2,442 | -44.5 | -1.8% | 2,164,800 |
| 2024/11/20 | 2,520.5 | 2,526.5 | 2,464 | 2,486.5 | -30.5 | -1.2% | 2,539,700 |
| 2024/11/19 | 2,471.5 | 2,519 | 2,450 | 2,517 | +64 | +2.6% | 3,030,800 |
| 2024/11/18 | 2,450 | 2,470 | 2,431.5 | 2,453 | -19.5 | -0.8% | 2,484,100 |
| 2024/11/15 | 2,469 | 2,509 | 2,458 | 2,472.5 | +36.5 | +1.5% | 2,898,400 |
| 2024/11/14 | 2,440.5 | 2,475 | 2,416 | 2,436 | +26 | +1.1% | 4,593,200 |
| 2024/11/13 | 2,422.5 | 2,468 | 2,403 | 2,410 | -37.5 | -1.5% | 4,831,300 |
| 2024/11/12 | 2,401 | 2,470 | 2,386.5 | 2,447.5 | +57 | +2.4% | 4,337,400 |
| 2024/11/11 | 2,406.5 | 2,422 | 2,372.5 | 2,390.5 | -27 | -1.1% | 3,381,800 |
| 2024/11/08 | 2,530 | 2,530 | 2,401 | 2,417.5 | -68.5 | -2.8% | 6,479,500 |
| 2024/11/07 | 2,497 | 2,552 | 2,469.5 | 2,486 | +21 | +0.9% | 6,589,300 |
| 2024/11/06 | 2,552.5 | 2,622 | 2,455.5 | 2,465 | -112 | -4.3% | 7,949,700 |
| 2024/11/05 | 2,499 | 2,603 | 2,492 | 2,577 | +115.5 | +4.7% | 7,603,700 |
| 2024/11/01 | 2,631.5 | 2,790 | 2,450 | 2,461.5 | -320 | -11.5% | 16,692,400 |
| 2024/10/31 | 2,780 | 2,794 | 2,753.5 | 2,781.5 | +6.5 | +0.2% | 3,190,700 |
| 2024/10/30 | 2,779 | 2,795 | 2,763 | 2,775 | +5 | +0.2% | 4,147,000 |
| 2024/10/29 | 2,755.5 | 2,780 | 2,725 | 2,770 | +35.5 | +1.3% | 3,561,000 |
| 2024/10/28 | 2,631 | 2,740 | 2,614 | 2,734.5 | +102 | +3.9% | 2,972,000 |
| 2024/10/25 | 2,633.5 | 2,653 | 2,609.5 | 2,632.5 | -2 | -0.1% | 1,640,600 |
| 2024/10/24 | 2,623 | 2,662 | 2,598 | 2,634.5 | -30 | -1.1% | 2,739,400 |
| 2024/10/23 | 2,630 | 2,708.5 | 2,621.5 | 2,664.5 | +63.5 | +2.4% | 4,004,300 |
| 2024/10/22 | 2,639.5 | 2,640 | 2,577.5 | 2,601 | -10.5 | -0.4% | 3,285,200 |
| 2024/10/21 | 2,598.5 | 2,643 | 2,595 | 2,611.5 | +15.5 | +0.6% | 2,293,800 |
| 2024/10/18 | 2,639 | 2,639.5 | 2,583 | 2,596 | -13 | -0.5% | 2,814,500 |
| 2024/10/17 | 2,585 | 2,639 | 2,576.5 | 2,609 | +58.5 | +2.3% | 3,561,300 |
| 2024/10/16 | 2,518 | 2,563 | 2,503 | 2,550.5 | -17.5 | -0.7% | 2,231,600 |
| 2024/10/15 | 2,616 | 2,627.5 | 2,558.5 | 2,568 | -18 | -0.7% | 2,821,200 |
| 2024/10/11 | 2,603.5 | 2,625 | 2,580.5 | 2,586 | -22.5 | -0.9% | 2,395,600 |
| 2024/10/10 | 2,605 | 2,622 | 2,594 | 2,608.5 | +53.5 | +2.1% | 2,714,900 |
| 2024/10/09 | 2,599 | 2,604 | 2,549 | 2,555 | -19 | -0.7% | 2,302,800 |
| 2024/10/08 | 2,614 | 2,625 | 2,561.5 | 2,574 | -55.5 | -2.1% | 3,328,700 |
| 2024/10/07 | 2,663.5 | 2,663.5 | 2,607.5 | 2,629.5 | +57.5 | +2.2% | 3,483,200 |
| 2024/10/04 | 2,561.5 | 2,580.5 | 2,547.5 | 2,572 | +4 | +0.2% | 2,666,700 |
| 2024/10/03 | 2,586 | 2,599.5 | 2,550 | 2,568 | +89 | +3.6% | 3,930,000 |
| 2024/10/02 | 2,498 | 2,543 | 2,466.5 | 2,479 | -40.5 | -1.6% | 2,971,300 |
| 2024/10/01 | 2,570 | 2,572.5 | 2,502 | 2,519.5 | +37.5 | +1.5% | 4,387,100 |
| 2024/09/30 | 2,539.5 | 2,569.5 | 2,458 | 2,482 | -207.5 | -7.7% | 7,715,900 |
| 2024/09/27 | 2,628 | 2,700 | 2,583 | 2,689.5 | +63.5 | +2.4% | 5,953,900 |
| 2024/09/26 | 2,581.5 | 2,634.5 | 2,555 | 2,626 | +78 | +3.1% | 4,621,100 |
| 2024/09/25 | 2,482 | 2,574.5 | 2,482 | 2,548 | +66 | +2.7% | 5,115,600 |
| 2024/09/24 | 2,500 | 2,515.5 | 2,457.5 | 2,482 | +43.5 | +1.8% | 4,118,600 |
| 2024/09/20 | 2,499.5 | 2,500 | 2,429 | 2,438.5 | -13.5 | -0.6% | 5,561,900 |
| 2024/09/19 | 2,458 | 2,495 | 2,421 | 2,452 | +78 | +3.3% | 4,584,600 |
101～
150
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「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 | 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 |
| 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 |
| 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 |
| 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 |
| アイシン | 183,000円 | +0.1% | +24.0% | 3.55% | 11.09倍 | 0.70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
