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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 4,011 | 4,039 | 3,995 | 3,996 | -10 | -0.2% | 2,060,300 |
| 2017/07/24 | 3,972 | 4,016 | 3,954 | 4,006 | -13 | -0.3% | 2,428,900 |
| 2017/07/21 | 4,015 | 4,027 | 4,002 | 4,019 | -25 | -0.6% | 2,487,900 |
| 2017/07/20 | 4,036 | 4,060 | 4,015 | 4,044 | -2 | ±0% | 2,661,400 |
| 2017/07/19 | 4,006 | 4,053 | 3,975 | 4,046 | -17 | -0.4% | 4,001,000 |
| 2017/07/18 | 4,055 | 4,069 | 4,026 | 4,063 | -78 | -1.9% | 4,286,700 |
| 2017/07/14 | 4,121 | 4,156 | 4,118 | 4,141 | +17 | +0.4% | 2,862,100 |
| 2017/07/13 | 4,158 | 4,172 | 4,108 | 4,124 | -43 | -1% | 3,379,900 |
| 2017/07/12 | 4,145 | 4,173 | 4,140 | 4,167 | +23 | +0.6% | 4,548,100 |
| 2017/07/11 | 4,110 | 4,146 | 4,094 | 4,144 | +26 | +0.6% | 3,538,400 |
| 2017/07/10 | 4,118 | 4,147 | 4,103 | 4,118 | +32 | +0.8% | 4,441,300 |
| 2017/07/07 | 4,017 | 4,095 | 4,002 | 4,086 | +17 | +0.4% | 5,134,500 |
| 2017/07/06 | 4,075 | 4,098 | 4,046 | 4,069 | -23 | -0.6% | 5,430,300 |
| 2017/07/05 | 4,030 | 4,092 | 4,023 | 4,092 | +146 | +3.7% | 9,839,500 |
| 2017/07/04 | 3,964 | 4,005 | 3,921 | 3,946 | +97 | +2.5% | 10,161,800 |
| 2017/07/03 | 3,820 | 3,859 | 3,809 | 3,849 | +63 | +1.7% | 4,151,200 |
| 2017/06/30 | 3,770 | 3,799 | 3,766 | 3,786 | -13 | -0.3% | 3,770,800 |
| 2017/06/29 | 3,768 | 3,830 | 3,767 | 3,799 | +71 | +1.9% | 5,824,300 |
| 2017/06/28 | 3,691 | 3,737 | 3,689 | 3,728 | +56 | +1.5% | 3,721,000 |
| 2017/06/27 | 3,675 | 3,694 | 3,660 | 3,672 | +7 | +0.2% | 2,748,700 |
| 2017/06/26 | 3,651 | 3,688 | 3,650 | 3,665 | +17 | +0.5% | 3,289,300 |
| 2017/06/23 | 3,656 | 3,661 | 3,632 | 3,648 | -24 | -0.7% | 3,577,800 |
| 2017/06/22 | 3,686 | 3,689 | 3,655 | 3,672 | -24 | -0.6% | 3,626,800 |
| 2017/06/21 | 3,703 | 3,711 | 3,687 | 3,696 | -9 | -0.2% | 3,086,100 |
| 2017/06/20 | 3,721 | 3,752 | 3,705 | 3,705 | +15 | +0.4% | 4,184,000 |
| 2017/06/19 | 3,700 | 3,703 | 3,671 | 3,690 | -27 | -0.7% | 3,736,100 |
| 2017/06/16 | 3,719 | 3,725 | 3,685 | 3,717 | +23 | +0.6% | 5,262,700 |
| 2017/06/15 | 3,700 | 3,724 | 3,683 | 3,694 | -22 | -0.6% | 3,442,900 |
| 2017/06/14 | 3,721 | 3,744 | 3,709 | 3,716 | +5 | +0.1% | 2,822,500 |
| 2017/06/13 | 3,702 | 3,753 | 3,692 | 3,711 | -2 | -0.1% | 2,976,700 |
| 2017/06/12 | 3,724 | 3,737 | 3,701 | 3,713 | -24 | -0.6% | 3,111,200 |
| 2017/06/09 | 3,745 | 3,759 | 3,720 | 3,737 | -16 | -0.4% | 4,526,600 |
| 2017/06/08 | 3,790 | 3,794 | 3,752 | 3,753 | -38 | -1% | 3,051,200 |
| 2017/06/07 | 3,781 | 3,803 | 3,751 | 3,791 | +9 | +0.2% | 3,073,700 |
| 2017/06/06 | 3,786 | 3,817 | 3,780 | 3,782 | -20 | -0.5% | 3,186,800 |
| 2017/06/05 | 3,820 | 3,849 | 3,790 | 3,802 | -115 | -2.9% | 4,891,900 |
| 2017/06/02 | 3,809 | 3,925 | 3,803 | 3,917 | +147 | +3.9% | 6,794,600 |
| 2017/06/01 | 3,741 | 3,789 | 3,738 | 3,770 | +25 | +0.7% | 2,955,800 |
| 2017/05/31 | 3,755 | 3,766 | 3,743 | 3,745 | -37 | -1% | 3,876,800 |
| 2017/05/30 | 3,771 | 3,785 | 3,757 | 3,782 | +15 | +0.4% | 2,869,600 |
| 2017/05/29 | 3,770 | 3,790 | 3,764 | 3,767 | -16 | -0.4% | 2,269,300 |
| 2017/05/26 | 3,814 | 3,814 | 3,780 | 3,783 | -31 | -0.8% | 2,961,200 |
| 2017/05/25 | 3,793 | 3,848 | 3,781 | 3,814 | +13 | +0.3% | 3,203,100 |
| 2017/05/24 | 3,800 | 3,813 | 3,779 | 3,801 | +33 | +0.9% | 3,057,800 |
| 2017/05/23 | 3,802 | 3,804 | 3,761 | 3,768 | -44 | -1.2% | 3,352,000 |
| 2017/05/22 | 3,836 | 3,849 | 3,805 | 3,812 | ±0 | ±0% | 2,426,100 |
| 2017/05/19 | 3,812 | 3,823 | 3,790 | 3,812 | +12 | +0.3% | 3,509,900 |
| 2017/05/18 | 3,812 | 3,819 | 3,786 | 3,800 | -81 | -2.1% | 5,269,100 |
| 2017/05/17 | 3,878 | 3,883 | 3,842 | 3,881 | -41 | -1% | 3,354,300 |
| 2017/05/16 | 3,890 | 3,937 | 3,876 | 3,922 | +62 | +1.6% | 4,725,600 |
1901～
1950
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
