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 |
|---|---|---|---|---|---|---|---|
| 2018/04/23 | 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 |
| 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 |
1751～
1800
件表示中 / 3728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 | 246,100円 | -1.8% | -13.0% | 4.67% | 6.66倍 | 0.66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 | 1,631,000円 | -2.1% | -11.8% | 0.00% | 20.42倍 | 1.00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 | 173,100円 | +4.7% | -20.6% | 2.60% | 10.44倍 | 1.12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 | 2,053,000円 | +4.2% | -10.6% | 1.65% | 28.21倍 | 2.04倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| 川 重 | 1,049,000円 | +8.5% | +7.0% | 1.43% | 21.38倍 | 2.49倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
市場注目の銘柄
チャート関連のコラム
