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 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 3,342 | 3,370 | 3,333 | 3,338 | -34 | -1% | 2,601,000 |
| 2018/10/09 | 3,400 | 3,417 | 3,351 | 3,372 | -82 | -2.4% | 4,043,500 |
| 2018/10/05 | 3,450 | 3,485 | 3,441 | 3,454 | -20 | -0.6% | 3,108,500 |
| 2018/10/04 | 3,458 | 3,487 | 3,450 | 3,474 | +70 | +2.1% | 4,605,400 |
| 2018/10/03 | 3,401 | 3,427 | 3,377 | 3,404 | -14 | -0.4% | 3,159,900 |
| 2018/10/02 | 3,435 | 3,473 | 3,410 | 3,418 | +11 | +0.3% | 3,260,600 |
| 2018/10/01 | 3,410 | 3,415 | 3,352 | 3,407 | -73 | -2.1% | 4,823,300 |
| 2018/09/28 | 3,469 | 3,498 | 3,440 | 3,480 | +77 | +2.3% | 6,022,200 |
| 2018/09/27 | 3,400 | 3,464 | 3,382 | 3,403 | +87 | +2.6% | 6,993,500 |
| 2018/09/26 | 3,331 | 3,361 | 3,285 | 3,316 | -84 | -2.5% | 3,209,500 |
| 2018/09/25 | 3,372 | 3,400 | 3,350 | 3,400 | +30 | +0.9% | 4,612,700 |
| 2018/09/21 | 3,340 | 3,370 | 3,333 | 3,370 | +62 | +1.9% | 4,905,700 |
| 2018/09/20 | 3,311 | 3,332 | 3,301 | 3,308 | +39 | +1.2% | 3,563,400 |
| 2018/09/19 | 3,267 | 3,305 | 3,262 | 3,269 | +38 | +1.2% | 3,830,500 |
| 2018/09/18 | 3,168 | 3,243 | 3,161 | 3,231 | +66 | +2.1% | 3,769,000 |
| 2018/09/14 | 3,150 | 3,165 | 3,129 | 3,165 | +62 | +2% | 4,145,700 |
| 2018/09/13 | 3,073 | 3,113 | 3,066 | 3,103 | +44 | +1.4% | 2,509,000 |
| 2018/09/12 | 3,060 | 3,082 | 3,048 | 3,059 | -2 | -0.1% | 3,002,000 |
| 2018/09/11 | 3,075 | 3,083 | 3,047 | 3,061 | -12 | -0.4% | 3,069,700 |
| 2018/09/10 | 3,075 | 3,089 | 3,066 | 3,073 | -16 | -0.5% | 2,319,000 |
| 2018/09/07 | 3,122 | 3,125 | 3,071 | 3,089 | -77 | -2.4% | 3,870,600 |
| 2018/09/06 | 3,173 | 3,202 | 3,164 | 3,166 | -5 | -0.2% | 2,386,100 |
| 2018/09/05 | 3,200 | 3,211 | 3,161 | 3,171 | -46 | -1.4% | 3,131,600 |
| 2018/09/04 | 3,255 | 3,259 | 3,201 | 3,217 | -48 | -1.5% | 2,313,100 |
| 2018/09/03 | 3,286 | 3,290 | 3,258 | 3,265 | -36 | -1.1% | 1,954,600 |
| 2018/08/31 | 3,287 | 3,319 | 3,278 | 3,301 | -11 | -0.3% | 2,023,200 |
| 2018/08/30 | 3,323 | 3,330 | 3,290 | 3,312 | -28 | -0.8% | 2,887,700 |
| 2018/08/29 | 3,333 | 3,350 | 3,324 | 3,340 | -7 | -0.2% | 2,024,700 |
| 2018/08/28 | 3,375 | 3,387 | 3,342 | 3,347 | +27 | +0.8% | 2,863,600 |
| 2018/08/27 | 3,330 | 3,332 | 3,307 | 3,320 | ±0 | ±0% | 1,863,400 |
| 2018/08/24 | 3,344 | 3,353 | 3,309 | 3,320 | -18 | -0.5% | 1,834,100 |
| 2018/08/23 | 3,369 | 3,374 | 3,320 | 3,338 | -38 | -1.1% | 2,370,500 |
| 2018/08/22 | 3,350 | 3,380 | 3,331 | 3,376 | +67 | +2% | 3,565,600 |
| 2018/08/21 | 3,333 | 3,340 | 3,298 | 3,309 | -29 | -0.9% | 2,445,900 |
| 2018/08/20 | 3,340 | 3,342 | 3,292 | 3,338 | -5 | -0.1% | 2,457,900 |
| 2018/08/17 | 3,334 | 3,350 | 3,327 | 3,343 | +37 | +1.1% | 2,153,900 |
| 2018/08/16 | 3,284 | 3,317 | 3,261 | 3,306 | +3 | +0.1% | 3,148,500 |
| 2018/08/15 | 3,312 | 3,339 | 3,290 | 3,303 | +12 | +0.4% | 2,520,500 |
| 2018/08/14 | 3,282 | 3,298 | 3,247 | 3,291 | +31 | +1% | 2,223,000 |
| 2018/08/13 | 3,295 | 3,297 | 3,244 | 3,260 | -59 | -1.8% | 2,949,700 |
| 2018/08/10 | 3,350 | 3,351 | 3,312 | 3,319 | -18 | -0.5% | 2,304,900 |
| 2018/08/09 | 3,342 | 3,349 | 3,323 | 3,337 | +16 | +0.5% | 2,161,100 |
| 2018/08/08 | 3,342 | 3,345 | 3,296 | 3,321 | -21 | -0.6% | 3,775,100 |
| 2018/08/07 | 3,292 | 3,368 | 3,279 | 3,342 | +110 | +3.4% | 5,709,100 |
| 2018/08/06 | 3,270 | 3,285 | 3,161 | 3,232 | -34 | -1% | 4,137,200 |
| 2018/08/03 | 3,257 | 3,274 | 3,240 | 3,266 | +13 | +0.4% | 2,201,800 |
| 2018/08/02 | 3,283 | 3,290 | 3,239 | 3,253 | -30 | -0.9% | 2,943,900 |
| 2018/08/01 | 3,278 | 3,295 | 3,257 | 3,283 | +29 | +0.9% | 2,549,100 |
| 2018/07/31 | 3,274 | 3,282 | 3,251 | 3,254 | -1 | ±0% | 3,330,900 |
| 2018/07/30 | 3,258 | 3,272 | 3,249 | 3,255 | +13 | +0.4% | 2,212,400 |
1601～
1650
件表示中 / 3693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 | 256,900円 | +1.2% | -9.9% | 4.48% | 5.69倍 | 0.74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 |
| デンソー | 188,200円 | -1.6% | +28.5% | 3.40% | 10.30倍 | 1.07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 |
| 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 | 1,957,500円 | +4.2% | -10.6% | 1.73% | 26.89倍 | 1.94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 | 179,600円 | +0.1% | +24.0% | 3.62% | 10.89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
