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 |
|---|---|---|---|---|---|---|---|
| 2017/09/11 | 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 |
| 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 |
1901～
1950
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 | 246,600円 | -1.8% | -13.0% | 4.66% | 6.67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 | 1,630,000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 | 172,000円 | +4.7% | -20.6% | 2.62% | 10.37倍 | 1.11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 | 2,063,000円 | +4.2% | -10.6% | 1.64% | 28.35倍 | 2.05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 | 1,040,000円 | +8.5% | +7.0% | 1.44% | 21.20倍 | 2.47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
