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 |
|---|---|---|---|---|---|---|---|
| 2017/11/24 | 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 |
| 2017/10/05 | 4,006 | 4,011 | 3,972 | 3,985 | -22 | -0.5% | 2,775,400 |
| 2017/10/04 | 4,085 | 4,100 | 3,999 | 4,007 | -97 | -2.4% | 4,598,900 |
| 2017/10/03 | 4,088 | 4,114 | 4,079 | 4,104 | +34 | +0.8% | 3,409,500 |
| 2017/10/02 | 4,066 | 4,072 | 4,031 | 4,070 | +10 | +0.2% | 2,415,500 |
| 2017/09/29 | 4,062 | 4,070 | 4,027 | 4,060 | -23 | -0.6% | 3,098,700 |
| 2017/09/28 | 4,100 | 4,107 | 4,042 | 4,083 | +18 | +0.4% | 4,209,400 |
| 2017/09/27 | 4,025 | 4,066 | 4,014 | 4,065 | -5 | -0.1% | 3,335,600 |
| 2017/09/26 | 4,058 | 4,079 | 4,053 | 4,070 | +8 | +0.2% | 2,492,500 |
| 2017/09/25 | 4,069 | 4,080 | 4,049 | 4,062 | +23 | +0.6% | 2,384,900 |
| 2017/09/22 | 4,064 | 4,074 | 4,021 | 4,039 | -14 | -0.3% | 2,792,900 |
| 2017/09/21 | 4,060 | 4,097 | 4,047 | 4,053 | +41 | +1% | 5,064,200 |
| 2017/09/20 | 3,984 | 4,031 | 3,978 | 4,012 | +32 | +0.8% | 3,955,000 |
| 2017/09/19 | 3,906 | 3,994 | 3,897 | 3,980 | +114 | +2.9% | 6,166,600 |
| 2017/09/15 | 3,856 | 3,875 | 3,844 | 3,866 | +1 | ±0% | 4,021,700 |
| 2017/09/14 | 3,898 | 3,900 | 3,855 | 3,865 | -29 | -0.7% | 3,278,200 |
| 2017/09/13 | 3,910 | 3,927 | 3,890 | 3,894 | +16 | +0.4% | 2,868,800 |
| 2017/09/12 | 3,897 | 3,903 | 3,871 | 3,878 | +14 | +0.4% | 2,175,500 |
1851～
1900
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 | 244,800円 | -1.8% | -13.0% | 4.70% | 6.62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 | 1,630,500円 | -2.1% | -11.8% | 0.00% | 20.41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 | 173,600円 | +4.7% | -20.6% | 2.59% | 10.47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 | 2,071,500円 | +4.2% | -10.6% | 1.64% | 28.46倍 | 2.06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 | 1,057,000円 | +8.5% | +7.0% | 1.42% | 21.54倍 | 2.51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
