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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 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 |
| 2017/09/11 | 3,849 | 3,891 | 3,842 | 3,864 | +52 | +1.4% | 2,326,200 |
| 2017/09/08 | 3,800 | 3,848 | 3,799 | 3,812 | -30 | -0.8% | 3,726,700 |
| 2017/09/07 | 3,819 | 3,848 | 3,803 | 3,842 | +38 | +1% | 2,801,600 |
| 2017/09/06 | 3,803 | 3,813 | 3,777 | 3,804 | -34 | -0.9% | 3,106,300 |
| 2017/09/05 | 3,843 | 3,863 | 3,830 | 3,838 | -7 | -0.2% | 1,855,000 |
| 2017/09/04 | 3,838 | 3,895 | 3,833 | 3,845 | +7 | +0.2% | 2,921,700 |
| 2017/09/01 | 3,858 | 3,859 | 3,806 | 3,838 | -18 | -0.5% | 3,088,600 |
| 2017/08/31 | 3,869 | 3,896 | 3,856 | 3,856 | +24 | +0.6% | 3,384,800 |
| 2017/08/30 | 3,864 | 3,864 | 3,825 | 3,832 | -1 | ±0% | 2,211,900 |
| 2017/08/29 | 3,805 | 3,845 | 3,800 | 3,833 | +5 | +0.1% | 2,125,100 |
| 2017/08/28 | 3,908 | 3,915 | 3,816 | 3,828 | -83 | -2.1% | 3,577,300 |
| 2017/08/25 | 3,893 | 3,926 | 3,889 | 3,911 | +27 | +0.7% | 2,032,800 |
| 2017/08/24 | 3,871 | 3,904 | 3,864 | 3,884 | -3 | -0.1% | 1,380,300 |
| 2017/08/23 | 3,910 | 3,916 | 3,877 | 3,887 | +9 | +0.2% | 2,125,400 |
| 2017/08/22 | 3,851 | 3,882 | 3,842 | 3,878 | +19 | +0.5% | 2,184,800 |
| 2017/08/21 | 3,889 | 3,890 | 3,849 | 3,859 | -32 | -0.8% | 1,800,500 |
| 2017/08/18 | 3,880 | 3,892 | 3,856 | 3,891 | -45 | -1.1% | 2,960,600 |
| 2017/08/17 | 3,960 | 3,963 | 3,910 | 3,936 | -49 | -1.2% | 2,753,900 |
| 2017/08/16 | 3,962 | 3,989 | 3,947 | 3,985 | +33 | +0.8% | 2,289,200 |
| 2017/08/15 | 3,930 | 3,978 | 3,923 | 3,952 | +46 | +1.2% | 2,786,900 |
| 2017/08/14 | 3,900 | 3,927 | 3,893 | 3,906 | -45 | -1.1% | 2,709,400 |
| 2017/08/10 | 3,940 | 3,956 | 3,925 | 3,951 | +10 | +0.3% | 2,070,700 |
| 2017/08/09 | 3,976 | 3,982 | 3,910 | 3,941 | -49 | -1.2% | 2,990,000 |
| 2017/08/08 | 3,983 | 3,998 | 3,976 | 3,990 | +11 | +0.3% | 1,993,100 |
| 2017/08/07 | 3,970 | 4,002 | 3,966 | 3,979 | +59 | +1.5% | 3,052,600 |
| 2017/08/04 | 3,897 | 3,939 | 3,882 | 3,920 | -10 | -0.3% | 4,088,300 |
| 2017/08/03 | 3,995 | 4,039 | 3,908 | 3,930 | -66 | -1.7% | 5,925,900 |
| 2017/08/02 | 4,010 | 4,043 | 3,990 | 3,996 | -20 | -0.5% | 2,488,000 |
| 2017/08/01 | 3,992 | 4,025 | 3,972 | 4,016 | +22 | +0.6% | 2,452,200 |
| 2017/07/31 | 3,999 | 4,040 | 3,968 | 3,994 | -32 | -0.8% | 3,623,200 |
| 2017/07/28 | 4,037 | 4,049 | 4,013 | 4,026 | -18 | -0.4% | 2,273,800 |
| 2017/07/27 | 4,044 | 4,057 | 4,018 | 4,044 | -1 | ±0% | 2,302,900 |
| 2017/07/26 | 4,070 | 4,078 | 4,037 | 4,045 | +49 | +1.2% | 2,512,900 |
1851～
1900
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
