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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/15 | 3,705 | 3,706 | 3,657 | 3,672 | -39 | -1.1% | 3,626,800 |
| 2017/12/14 | 3,700 | 3,715 | 3,691 | 3,711 | +2 | +0.1% | 2,210,500 |
| 2017/12/13 | 3,715 | 3,728 | 3,687 | 3,709 | +8 | +0.2% | 2,920,800 |
| 2017/12/12 | 3,705 | 3,735 | 3,693 | 3,701 | -2 | -0.1% | 2,694,900 |
| 2017/12/11 | 3,671 | 3,705 | 3,666 | 3,703 | +38 | +1% | 2,481,300 |
| 2017/12/08 | 3,645 | 3,670 | 3,639 | 3,665 | +20 | +0.5% | 4,534,400 |
| 2017/12/07 | 3,627 | 3,655 | 3,615 | 3,645 | +36 | +1% | 4,032,600 |
| 2017/12/06 | 3,624 | 3,629 | 3,591 | 3,609 | -27 | -0.7% | 4,800,500 |
| 2017/12/05 | 3,650 | 3,660 | 3,632 | 3,636 | -25 | -0.7% | 3,007,300 |
| 2017/12/04 | 3,700 | 3,700 | 3,659 | 3,661 | -31 | -0.8% | 2,425,300 |
| 2017/12/01 | 3,681 | 3,705 | 3,667 | 3,692 | +23 | +0.6% | 3,946,900 |
| 2017/11/30 | 3,686 | 3,696 | 3,666 | 3,669 | +4 | +0.1% | 5,732,800 |
| 2017/11/29 | 3,660 | 3,682 | 3,638 | 3,665 | +47 | +1.3% | 4,191,600 |
| 2017/11/28 | 3,610 | 3,635 | 3,607 | 3,618 | -16 | -0.4% | 4,159,200 |
| 2017/11/27 | 3,667 | 3,675 | 3,633 | 3,634 | -12 | -0.3% | 3,263,500 |
| 2017/11/24 | 3,634 | 3,659 | 3,611 | 3,646 | -24 | -0.7% | 4,497,200 |
| 2017/11/22 | 3,680 | 3,716 | 3,659 | 3,670 | +41 | +1.1% | 6,246,200 |
| 2017/11/21 | 3,600 | 3,655 | 3,594 | 3,629 | +62 | +1.7% | 3,634,500 |
| 2017/11/20 | 3,592 | 3,599 | 3,562 | 3,567 | -44 | -1.2% | 4,132,700 |
| 2017/11/17 | 3,657 | 3,658 | 3,606 | 3,611 | -11 | -0.3% | 5,591,800 |
| 2017/11/16 | 3,577 | 3,637 | 3,576 | 3,622 | +28 | +0.8% | 5,037,600 |
| 2017/11/15 | 3,620 | 3,620 | 3,568 | 3,594 | -41 | -1.1% | 7,142,600 |
| 2017/11/14 | 3,632 | 3,646 | 3,615 | 3,635 | +3 | +0.1% | 4,875,600 |
| 2017/11/13 | 3,657 | 3,666 | 3,632 | 3,632 | -29 | -0.8% | 5,310,600 |
| 2017/11/10 | 3,675 | 3,705 | 3,651 | 3,661 | -49 | -1.3% | 7,372,700 |
| 2017/11/09 | 3,735 | 3,764 | 3,678 | 3,710 | +8 | +0.2% | 10,630,800 |
| 2017/11/08 | 3,758 | 3,760 | 3,701 | 3,702 | -76 | -2% | 8,669,600 |
| 2017/11/07 | 3,789 | 3,814 | 3,757 | 3,778 | -33 | -0.9% | 9,731,300 |
| 2017/11/06 | 3,950 | 4,012 | 3,755 | 3,811 | -106 | -2.7% | 12,325,000 |
| 2017/11/02 | 3,888 | 3,923 | 3,866 | 3,917 | -12 | -0.3% | 5,744,000 |
| 2017/11/01 | 3,899 | 3,931 | 3,898 | 3,929 | +41 | +1.1% | 4,670,400 |
| 2017/10/31 | 3,969 | 3,985 | 3,886 | 3,888 | -118 | -2.9% | 7,996,000 |
| 2017/10/30 | 3,965 | 4,014 | 3,959 | 4,006 | +37 | +0.9% | 6,406,600 |
| 2017/10/27 | 3,973 | 4,009 | 3,939 | 3,969 | -106 | -2.6% | 12,998,500 |
| 2017/10/26 | 4,045 | 4,078 | 4,043 | 4,075 | +36 | +0.9% | 2,580,500 |
| 2017/10/25 | 4,069 | 4,077 | 4,028 | 4,039 | -1 | ±0% | 2,862,800 |
| 2017/10/24 | 3,988 | 4,043 | 3,977 | 4,040 | +60 | +1.5% | 3,203,200 |
| 2017/10/23 | 3,998 | 4,004 | 3,970 | 3,980 | +5 | +0.1% | 3,803,700 |
| 2017/10/20 | 3,954 | 3,986 | 3,931 | 3,975 | -9 | -0.2% | 3,069,300 |
| 2017/10/19 | 4,001 | 4,023 | 3,980 | 3,984 | -3 | -0.1% | 2,877,700 |
| 2017/10/18 | 3,990 | 3,995 | 3,966 | 3,987 | +6 | +0.2% | 1,835,400 |
| 2017/10/17 | 3,994 | 4,002 | 3,968 | 3,981 | +18 | +0.5% | 2,028,400 |
| 2017/10/16 | 3,966 | 3,995 | 3,961 | 3,963 | +2 | +0.1% | 2,688,700 |
| 2017/10/13 | 3,921 | 3,965 | 3,915 | 3,961 | +9 | +0.2% | 4,038,700 |
| 2017/10/12 | 3,970 | 3,991 | 3,923 | 3,952 | +19 | +0.5% | 2,881,000 |
| 2017/10/11 | 3,941 | 3,945 | 3,912 | 3,933 | -39 | -1% | 3,134,600 |
| 2017/10/10 | 3,984 | 3,984 | 3,939 | 3,972 | -33 | -0.8% | 4,863,800 |
| 2017/10/06 | 3,998 | 4,018 | 3,989 | 4,005 | +20 | +0.5% | 2,296,700 |
1801～
1850
件表示中 / 3695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 | 267,800円 | +1.2% | -9.9% | 4.29% | 5.93倍 | 0.77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 | 193,100円 | -1.6% | +28.5% | 3.31% | 10.57倍 | 1.09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 | 179,400円 | +6.1% | - | 2.23% | 9.35倍 | 1.25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 | 2,005,000円 | +4.2% | -10.6% | 1.69% | 27.55倍 | 1.99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 | 180,600円 | +0.1% | +24.0% | 3.60% | 10.95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
