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 |
|---|---|---|---|---|---|---|---|
| 2018/03/02 | 3,675 | 3,687 | 3,614 | 3,648 | -79 | -2.1% | 4,794,600 |
| 2018/03/01 | 3,741 | 3,758 | 3,698 | 3,727 | -53 | -1.4% | 4,060,900 |
| 2018/02/28 | 3,837 | 3,843 | 3,780 | 3,780 | -39 | -1% | 3,094,900 |
| 2018/02/27 | 3,799 | 3,835 | 3,794 | 3,819 | +41 | +1.1% | 4,074,900 |
| 2018/02/26 | 3,778 | 3,812 | 3,773 | 3,778 | +23 | +0.6% | 3,288,000 |
| 2018/02/23 | 3,705 | 3,761 | 3,704 | 3,755 | +68 | +1.8% | 3,497,400 |
| 2018/02/22 | 3,696 | 3,699 | 3,656 | 3,687 | -42 | -1.1% | 3,395,600 |
| 2018/02/21 | 3,720 | 3,732 | 3,696 | 3,729 | -9 | -0.2% | 3,822,900 |
| 2018/02/20 | 3,744 | 3,754 | 3,708 | 3,738 | -30 | -0.8% | 2,915,200 |
| 2018/02/19 | 3,713 | 3,772 | 3,706 | 3,768 | +84 | +2.3% | 3,896,600 |
| 2018/02/16 | 3,682 | 3,718 | 3,668 | 3,684 | -15 | -0.4% | 3,794,200 |
| 2018/02/15 | 3,716 | 3,736 | 3,688 | 3,699 | +16 | +0.4% | 2,997,200 |
| 2018/02/14 | 3,735 | 3,751 | 3,641 | 3,683 | -65 | -1.7% | 5,057,100 |
| 2018/02/13 | 3,799 | 3,857 | 3,739 | 3,748 | -33 | -0.9% | 8,004,400 |
| 2018/02/09 | 3,600 | 3,781 | 3,595 | 3,781 | +61 | +1.6% | 10,615,100 |
| 2018/02/08 | 3,640 | 3,724 | 3,634 | 3,720 | +105 | +2.9% | 6,538,000 |
| 2018/02/07 | 3,623 | 3,687 | 3,614 | 3,615 | +35 | +1% | 6,456,300 |
| 2018/02/06 | 3,524 | 3,584 | 3,502 | 3,580 | -55 | -1.5% | 9,340,900 |
| 2018/02/05 | 3,603 | 3,652 | 3,596 | 3,635 | -13 | -0.4% | 3,731,300 |
| 2018/02/02 | 3,650 | 3,665 | 3,626 | 3,648 | -7 | -0.2% | 2,644,900 |
| 2018/02/01 | 3,651 | 3,663 | 3,628 | 3,655 | +37 | +1% | 1,969,600 |
| 2018/01/31 | 3,651 | 3,670 | 3,617 | 3,618 | -31 | -0.8% | 3,272,400 |
| 2018/01/30 | 3,677 | 3,679 | 3,634 | 3,649 | -16 | -0.4% | 3,617,000 |
| 2018/01/29 | 3,682 | 3,700 | 3,663 | 3,665 | -16 | -0.4% | 2,747,200 |
| 2018/01/26 | 3,700 | 3,735 | 3,679 | 3,681 | ±0 | ±0% | 2,987,000 |
| 2018/01/25 | 3,700 | 3,701 | 3,661 | 3,681 | -56 | -1.5% | 5,161,600 |
| 2018/01/24 | 3,780 | 3,780 | 3,730 | 3,737 | -57 | -1.5% | 4,177,300 |
| 2018/01/23 | 3,792 | 3,809 | 3,781 | 3,794 | +19 | +0.5% | 2,624,300 |
| 2018/01/22 | 3,775 | 3,800 | 3,761 | 3,775 | +24 | +0.6% | 2,429,500 |
| 2018/01/19 | 3,778 | 3,787 | 3,727 | 3,751 | -16 | -0.4% | 3,013,300 |
| 2018/01/18 | 3,840 | 3,842 | 3,761 | 3,767 | -24 | -0.6% | 4,183,100 |
| 2018/01/17 | 3,771 | 3,795 | 3,739 | 3,791 | -16 | -0.4% | 4,032,600 |
| 2018/01/16 | 3,722 | 3,812 | 3,719 | 3,807 | +97 | +2.6% | 6,277,100 |
| 2018/01/15 | 3,721 | 3,732 | 3,704 | 3,710 | +18 | +0.5% | 2,540,400 |
| 2018/01/12 | 3,715 | 3,723 | 3,686 | 3,692 | -20 | -0.5% | 3,086,100 |
| 2018/01/11 | 3,670 | 3,712 | 3,667 | 3,712 | +22 | +0.6% | 3,296,100 |
| 2018/01/10 | 3,693 | 3,709 | 3,687 | 3,690 | +11 | +0.3% | 2,388,300 |
| 2018/01/09 | 3,700 | 3,718 | 3,670 | 3,679 | -11 | -0.3% | 4,020,200 |
| 2018/01/05 | 3,627 | 3,705 | 3,613 | 3,690 | +77 | +2.1% | 5,915,300 |
| 2018/01/04 | 3,612 | 3,620 | 3,595 | 3,613 | +30 | +0.8% | 3,489,200 |
| 2017/12/29 | 3,576 | 3,599 | 3,569 | 3,583 | +12 | +0.3% | 2,021,900 |
| 2017/12/28 | 3,584 | 3,596 | 3,561 | 3,571 | -14 | -0.4% | 2,129,300 |
| 2017/12/27 | 3,550 | 3,597 | 3,539 | 3,585 | +35 | +1% | 2,860,800 |
| 2017/12/26 | 3,530 | 3,563 | 3,528 | 3,550 | +20 | +0.6% | 3,005,300 |
| 2017/12/25 | 3,549 | 3,554 | 3,522 | 3,530 | -8 | -0.2% | 3,239,000 |
| 2017/12/22 | 3,514 | 3,538 | 3,484 | 3,538 | +30 | +0.9% | 6,082,600 |
| 2017/12/21 | 3,432 | 3,524 | 3,400 | 3,508 | +30 | +0.9% | 12,372,000 |
| 2017/12/20 | 3,616 | 3,617 | 3,424 | 3,478 | -264 | -7.1% | 24,597,300 |
| 2017/12/19 | 3,720 | 3,753 | 3,715 | 3,742 | +30 | +0.8% | 3,459,500 |
| 2017/12/18 | 3,705 | 3,722 | 3,694 | 3,712 | +40 | +1.1% | 2,753,500 |
1751～
1800
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
