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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 3,225 | 3,248 | 3,215 | 3,242 | +11 | +0.3% | 2,013,000 |
| 2018/07/26 | 3,244 | 3,250 | 3,215 | 3,231 | +16 | +0.5% | 2,429,900 |
| 2018/07/25 | 3,209 | 3,242 | 3,199 | 3,215 | +11 | +0.3% | 2,295,600 |
| 2018/07/24 | 3,205 | 3,216 | 3,191 | 3,204 | +21 | +0.7% | 1,826,700 |
| 2018/07/23 | 3,170 | 3,189 | 3,163 | 3,183 | -19 | -0.6% | 2,022,000 |
| 2018/07/20 | 3,210 | 3,231 | 3,192 | 3,202 | +1 | ±0% | 2,056,600 |
| 2018/07/19 | 3,224 | 3,224 | 3,181 | 3,201 | -17 | -0.5% | 2,175,800 |
| 2018/07/18 | 3,226 | 3,233 | 3,210 | 3,218 | +39 | +1.2% | 1,848,300 |
| 2018/07/17 | 3,142 | 3,201 | 3,137 | 3,179 | +54 | +1.7% | 3,552,500 |
| 2018/07/13 | 3,103 | 3,133 | 3,097 | 3,125 | +5 | +0.2% | 3,188,400 |
| 2018/07/12 | 3,125 | 3,126 | 3,097 | 3,120 | +3 | +0.1% | 2,627,800 |
| 2018/07/11 | 3,125 | 3,137 | 3,064 | 3,117 | -51 | -1.6% | 4,439,500 |
| 2018/07/10 | 3,217 | 3,242 | 3,110 | 3,168 | -29 | -0.9% | 6,740,900 |
| 2018/07/09 | 3,189 | 3,213 | 3,181 | 3,197 | +24 | +0.8% | 2,370,600 |
| 2018/07/06 | 3,144 | 3,205 | 3,139 | 3,173 | +38 | +1.2% | 3,266,300 |
| 2018/07/05 | 3,129 | 3,173 | 3,125 | 3,135 | +18 | +0.6% | 4,218,300 |
| 2018/07/04 | 3,100 | 3,128 | 3,082 | 3,117 | -15 | -0.5% | 2,279,500 |
| 2018/07/03 | 3,171 | 3,174 | 3,116 | 3,132 | -37 | -1.2% | 3,518,900 |
| 2018/07/02 | 3,203 | 3,214 | 3,165 | 3,169 | -56 | -1.7% | 2,586,600 |
| 2018/06/29 | 3,228 | 3,231 | 3,194 | 3,225 | -8 | -0.2% | 2,339,000 |
| 2018/06/28 | 3,221 | 3,262 | 3,213 | 3,233 | +26 | +0.8% | 3,562,500 |
| 2018/06/27 | 3,201 | 3,211 | 3,173 | 3,207 | +6 | +0.2% | 2,981,000 |
| 2018/06/26 | 3,189 | 3,244 | 3,172 | 3,201 | +17 | +0.5% | 3,448,100 |
| 2018/06/25 | 3,250 | 3,252 | 3,173 | 3,184 | -96 | -2.9% | 4,812,400 |
| 2018/06/22 | 3,300 | 3,300 | 3,249 | 3,280 | -69 | -2.1% | 4,875,300 |
| 2018/06/21 | 3,336 | 3,376 | 3,321 | 3,349 | +8 | +0.2% | 3,513,100 |
| 2018/06/20 | 3,330 | 3,349 | 3,307 | 3,341 | ±0 | ±0% | 3,341,000 |
| 2018/06/19 | 3,335 | 3,382 | 3,334 | 3,341 | +3 | +0.1% | 3,484,200 |
| 2018/06/18 | 3,374 | 3,376 | 3,330 | 3,338 | -51 | -1.5% | 2,919,000 |
| 2018/06/15 | 3,388 | 3,399 | 3,372 | 3,389 | -7 | -0.2% | 2,444,100 |
| 2018/06/14 | 3,400 | 3,420 | 3,387 | 3,396 | -25 | -0.7% | 2,654,200 |
| 2018/06/13 | 3,408 | 3,434 | 3,407 | 3,421 | +16 | +0.5% | 1,498,000 |
| 2018/06/12 | 3,440 | 3,455 | 3,396 | 3,405 | +2 | +0.1% | 2,472,100 |
| 2018/06/11 | 3,401 | 3,427 | 3,386 | 3,403 | -17 | -0.5% | 2,205,700 |
| 2018/06/08 | 3,431 | 3,449 | 3,415 | 3,420 | -46 | -1.3% | 3,924,500 |
| 2018/06/07 | 3,410 | 3,480 | 3,407 | 3,466 | +77 | +2.3% | 4,121,300 |
| 2018/06/06 | 3,410 | 3,448 | 3,370 | 3,389 | -48 | -1.4% | 6,743,800 |
| 2018/06/05 | 3,465 | 3,482 | 3,412 | 3,437 | -7 | -0.2% | 5,088,600 |
| 2018/06/04 | 3,363 | 3,449 | 3,354 | 3,444 | +79 | +2.3% | 3,065,900 |
| 2018/06/01 | 3,331 | 3,388 | 3,321 | 3,365 | +35 | +1.1% | 3,224,800 |
| 2018/05/31 | 3,405 | 3,409 | 3,327 | 3,330 | -76 | -2.2% | 5,916,300 |
| 2018/05/30 | 3,401 | 3,415 | 3,383 | 3,406 | -45 | -1.3% | 3,322,100 |
| 2018/05/29 | 3,443 | 3,459 | 3,426 | 3,451 | +2 | +0.1% | 2,186,000 |
| 2018/05/28 | 3,470 | 3,473 | 3,439 | 3,449 | -8 | -0.2% | 1,752,400 |
| 2018/05/25 | 3,490 | 3,490 | 3,445 | 3,457 | -37 | -1.1% | 2,983,600 |
| 2018/05/24 | 3,539 | 3,548 | 3,463 | 3,494 | -89 | -2.5% | 6,145,900 |
| 2018/05/23 | 3,581 | 3,645 | 3,581 | 3,583 | +3 | +0.1% | 3,203,500 |
| 2018/05/22 | 3,579 | 3,611 | 3,564 | 3,580 | +21 | +0.6% | 2,651,100 |
| 2018/05/21 | 3,564 | 3,581 | 3,559 | 3,559 | -5 | -0.1% | 2,118,600 |
| 2018/05/18 | 3,556 | 3,570 | 3,542 | 3,564 | +9 | +0.3% | 2,458,000 |
1651～
1700
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
