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 |
|---|---|---|---|---|---|---|---|
| 2018/05/17 | 3,568 | 3,581 | 3,553 | 3,555 | -4 | -0.1% | 2,228,500 |
| 2018/05/16 | 3,570 | 3,586 | 3,537 | 3,559 | +9 | +0.3% | 2,880,600 |
| 2018/05/15 | 3,595 | 3,595 | 3,546 | 3,550 | -18 | -0.5% | 2,842,200 |
| 2018/05/14 | 3,540 | 3,576 | 3,501 | 3,568 | -39 | -1.1% | 4,784,900 |
| 2018/05/11 | 3,674 | 3,715 | 3,543 | 3,607 | -85 | -2.3% | 6,508,400 |
| 2018/05/10 | 3,680 | 3,713 | 3,680 | 3,692 | +30 | +0.8% | 2,140,000 |
| 2018/05/09 | 3,667 | 3,681 | 3,642 | 3,662 | -14 | -0.4% | 1,977,000 |
| 2018/05/08 | 3,686 | 3,698 | 3,666 | 3,676 | -8 | -0.2% | 1,855,200 |
| 2018/05/07 | 3,721 | 3,726 | 3,667 | 3,684 | -33 | -0.9% | 2,188,100 |
| 2018/05/02 | 3,722 | 3,736 | 3,695 | 3,717 | -5 | -0.1% | 2,578,800 |
| 2018/05/01 | 3,710 | 3,729 | 3,685 | 3,722 | +43 | +1.2% | 3,871,800 |
| 2018/04/27 | 3,686 | 3,704 | 3,647 | 3,679 | +16 | +0.4% | 3,100,000 |
| 2018/04/26 | 3,624 | 3,679 | 3,622 | 3,663 | +47 | +1.3% | 4,736,800 |
| 2018/04/25 | 3,589 | 3,618 | 3,585 | 3,616 | ±0 | ±0% | 2,401,000 |
| 2018/04/24 | 3,562 | 3,620 | 3,561 | 3,616 | +74 | +2.1% | 3,463,500 |
| 2018/04/23 | 3,519 | 3,553 | 3,518 | 3,542 | +28 | +0.8% | 3,253,500 |
| 2018/04/20 | 3,540 | 3,540 | 3,498 | 3,514 | -10 | -0.3% | 3,478,400 |
| 2018/04/19 | 3,535 | 3,548 | 3,495 | 3,524 | -81 | -2.2% | 6,499,500 |
| 2018/04/18 | 3,583 | 3,612 | 3,566 | 3,605 | +6 | +0.2% | 2,821,100 |
| 2018/04/17 | 3,589 | 3,612 | 3,581 | 3,599 | +22 | +0.6% | 2,003,500 |
| 2018/04/16 | 3,563 | 3,584 | 3,551 | 3,577 | +1 | ±0% | 2,194,600 |
| 2018/04/13 | 3,547 | 3,590 | 3,544 | 3,576 | +40 | +1.1% | 3,199,400 |
| 2018/04/12 | 3,575 | 3,575 | 3,531 | 3,536 | -56 | -1.6% | 3,071,100 |
| 2018/04/11 | 3,626 | 3,629 | 3,587 | 3,592 | -1 | ±0% | 2,460,400 |
| 2018/04/10 | 3,558 | 3,611 | 3,530 | 3,593 | +22 | +0.6% | 3,787,600 |
| 2018/04/09 | 3,569 | 3,588 | 3,555 | 3,571 | -19 | -0.5% | 2,296,800 |
| 2018/04/06 | 3,590 | 3,630 | 3,588 | 3,590 | -3 | -0.1% | 3,068,800 |
| 2018/04/05 | 3,601 | 3,605 | 3,549 | 3,593 | +17 | +0.5% | 3,340,300 |
| 2018/04/04 | 3,569 | 3,603 | 3,566 | 3,576 | +62 | +1.8% | 4,071,700 |
| 2018/04/03 | 3,491 | 3,533 | 3,469 | 3,514 | -5 | -0.1% | 2,900,300 |
| 2018/04/02 | 3,471 | 3,552 | 3,471 | 3,519 | +32 | +0.9% | 2,877,700 |
| 2018/03/30 | 3,501 | 3,513 | 3,469 | 3,487 | -2 | -0.1% | 2,408,900 |
| 2018/03/29 | 3,501 | 3,513 | 3,456 | 3,489 | +14 | +0.4% | 3,401,700 |
| 2018/03/28 | 3,415 | 3,475 | 3,414 | 3,475 | -87 | -2.4% | 4,591,500 |
| 2018/03/27 | 3,504 | 3,562 | 3,502 | 3,562 | +80 | +2.3% | 4,695,300 |
| 2018/03/26 | 3,453 | 3,482 | 3,429 | 3,482 | +5 | +0.1% | 3,711,800 |
| 2018/03/23 | 3,563 | 3,566 | 3,467 | 3,477 | -142 | -3.9% | 7,027,000 |
| 2018/03/22 | 3,592 | 3,620 | 3,562 | 3,619 | +3 | +0.1% | 3,043,000 |
| 2018/03/20 | 3,600 | 3,632 | 3,592 | 3,616 | +11 | +0.3% | 1,915,000 |
| 2018/03/19 | 3,614 | 3,625 | 3,596 | 3,605 | -19 | -0.5% | 2,184,700 |
| 2018/03/16 | 3,677 | 3,678 | 3,615 | 3,624 | -52 | -1.4% | 3,841,600 |
| 2018/03/15 | 3,638 | 3,687 | 3,624 | 3,676 | +30 | +0.8% | 2,539,800 |
| 2018/03/14 | 3,637 | 3,659 | 3,623 | 3,646 | -17 | -0.5% | 2,205,100 |
| 2018/03/13 | 3,631 | 3,665 | 3,609 | 3,663 | -2 | -0.1% | 2,203,200 |
| 2018/03/12 | 3,668 | 3,698 | 3,645 | 3,665 | +29 | +0.8% | 3,142,800 |
| 2018/03/09 | 3,645 | 3,691 | 3,622 | 3,636 | +18 | +0.5% | 4,559,300 |
| 2018/03/08 | 3,646 | 3,648 | 3,613 | 3,618 | +11 | +0.3% | 2,822,000 |
| 2018/03/07 | 3,600 | 3,641 | 3,578 | 3,607 | -11 | -0.3% | 3,662,300 |
| 2018/03/06 | 3,650 | 3,675 | 3,618 | 3,618 | +12 | +0.3% | 2,636,000 |
| 2018/03/05 | 3,625 | 3,631 | 3,585 | 3,606 | -42 | -1.2% | 3,577,200 |
1701～
1750
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
