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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 2,739.5 | 2,761 | 2,698 | 2,720 | -30.5 | -1.1% | 3,313,500 |
| 2025/01/30 | 2,722.5 | 2,758 | 2,722 | 2,750.5 | +22 | +0.8% | 1,839,200 |
| 2025/01/29 | 2,715 | 2,734 | 2,704 | 2,728.5 | +32.5 | +1.2% | 1,475,200 |
| 2025/01/28 | 2,691 | 2,718.5 | 2,665 | 2,696 | -5.5 | -0.2% | 2,240,600 |
| 2025/01/27 | 2,700 | 2,714 | 2,676 | 2,701.5 | +22.5 | +0.8% | 2,416,300 |
| 2025/01/24 | 2,707.5 | 2,747 | 2,668.5 | 2,679 | -37.5 | -1.4% | 2,353,500 |
| 2025/01/23 | 2,701.5 | 2,717.5 | 2,660 | 2,716.5 | +40 | +1.5% | 3,211,100 |
| 2025/01/22 | 2,677 | 2,702.5 | 2,661.5 | 2,676.5 | +49.5 | +1.9% | 2,704,200 |
| 2025/01/21 | 2,705.5 | 2,730 | 2,609.5 | 2,627 | -18 | -0.7% | 2,947,200 |
| 2025/01/20 | 2,628 | 2,682.5 | 2,605.5 | 2,645 | +74.5 | +2.9% | 2,286,100 |
| 2025/01/17 | 2,588 | 2,604.5 | 2,551 | 2,570.5 | -41 | -1.6% | 2,244,000 |
| 2025/01/16 | 2,649.5 | 2,654 | 2,586.5 | 2,611.5 | -38 | -1.4% | 3,329,100 |
| 2025/01/15 | 2,709.5 | 2,724.5 | 2,635.5 | 2,649.5 | -13 | -0.5% | 2,255,900 |
| 2025/01/14 | 2,676 | 2,683.5 | 2,639.5 | 2,662.5 | -14 | -0.5% | 3,141,200 |
| 2025/01/10 | 2,730 | 2,748 | 2,666 | 2,676.5 | -61.5 | -2.2% | 2,804,200 |
| 2025/01/09 | 2,809 | 2,815.5 | 2,724 | 2,738 | -67.5 | -2.4% | 3,499,800 |
| 2025/01/08 | 2,802 | 2,829.5 | 2,789.5 | 2,805.5 | +21.5 | +0.8% | 3,032,300 |
| 2025/01/07 | 2,797.5 | 2,816 | 2,766.5 | 2,784 | +32.5 | +1.2% | 2,833,400 |
| 2025/01/06 | 2,804 | 2,818 | 2,734.5 | 2,751.5 | -69.5 | -2.5% | 4,156,800 |
| 2024/12/30 | 2,824 | 2,829 | 2,797 | 2,821 | -2 | -0.1% | 2,471,700 |
| 2024/12/27 | 2,811 | 2,823 | 2,771.5 | 2,823 | +37.5 | +1.3% | 3,007,200 |
| 2024/12/26 | 2,714.5 | 2,795 | 2,714.5 | 2,785.5 | +75.5 | +2.8% | 3,377,900 |
| 2024/12/25 | 2,700 | 2,710 | 2,658 | 2,710 | +0.5 | ±0% | 2,517,500 |
| 2024/12/24 | 2,667.5 | 2,709.5 | 2,656.5 | 2,709.5 | +68 | +2.6% | 3,142,900 |
| 2024/12/23 | 2,600 | 2,641.5 | 2,574.5 | 2,641.5 | +42 | +1.6% | 2,383,200 |
| 2024/12/20 | 2,596 | 2,640.5 | 2,580.5 | 2,599.5 | +32 | +1.2% | 5,881,500 |
| 2024/12/19 | 2,550 | 2,577.5 | 2,533.5 | 2,567.5 | -7 | -0.3% | 2,811,300 |
| 2024/12/18 | 2,525 | 2,597.5 | 2,510 | 2,574.5 | +74.5 | +3% | 5,090,600 |
| 2024/12/17 | 2,515 | 2,538 | 2,499 | 2,500 | -11 | -0.4% | 2,465,400 |
| 2024/12/16 | 2,525 | 2,541.5 | 2,495.5 | 2,511 | -6.5 | -0.3% | 1,613,500 |
| 2024/12/13 | 2,480.5 | 2,524.5 | 2,480 | 2,517.5 | +16 | +0.6% | 2,486,700 |
| 2024/12/12 | 2,507.5 | 2,517.5 | 2,493 | 2,501.5 | +6 | +0.2% | 2,992,400 |
| 2024/12/11 | 2,507 | 2,513 | 2,471 | 2,495.5 | +8.5 | +0.3% | 1,642,300 |
| 2024/12/10 | 2,525 | 2,532.5 | 2,475 | 2,487 | +11 | +0.4% | 2,314,500 |
| 2024/12/09 | 2,460 | 2,482 | 2,441 | 2,476 | +17 | +0.7% | 1,926,500 |
| 2024/12/06 | 2,453.5 | 2,462 | 2,425.5 | 2,459 | +13.5 | +0.6% | 2,223,200 |
| 2024/12/05 | 2,465 | 2,465 | 2,433.5 | 2,445.5 | +12 | +0.5% | 2,092,600 |
| 2024/12/04 | 2,499 | 2,500 | 2,422 | 2,433.5 | -76.5 | -3% | 3,305,700 |
| 2024/12/03 | 2,454.5 | 2,521 | 2,452 | 2,510 | +39.5 | +1.6% | 3,462,800 |
| 2024/12/02 | 2,420 | 2,474.5 | 2,414.5 | 2,470.5 | +64 | +2.7% | 3,415,700 |
| 2024/11/29 | 2,457 | 2,457 | 2,395.5 | 2,406.5 | -50 | -2% | 2,348,000 |
| 2024/11/28 | 2,408 | 2,465 | 2,393 | 2,456.5 | +13.5 | +0.6% | 4,076,600 |
| 2024/11/27 | 2,472.5 | 2,489 | 2,415 | 2,443 | -58.5 | -2.3% | 3,561,000 |
| 2024/11/26 | 2,483.5 | 2,503.5 | 2,434 | 2,501.5 | +29 | +1.2% | 3,492,300 |
| 2024/11/25 | 2,478 | 2,482 | 2,442 | 2,472.5 | +22 | +0.9% | 4,729,900 |
| 2024/11/22 | 2,444.5 | 2,456.5 | 2,427.5 | 2,450.5 | +8.5 | +0.3% | 2,310,300 |
| 2024/11/21 | 2,475 | 2,490 | 2,435 | 2,442 | -44.5 | -1.8% | 2,164,800 |
| 2024/11/20 | 2,520.5 | 2,526.5 | 2,464 | 2,486.5 | -30.5 | -1.2% | 2,539,700 |
| 2024/11/19 | 2,471.5 | 2,519 | 2,450 | 2,517 | +64 | +2.6% | 3,030,800 |
| 2024/11/18 | 2,450 | 2,470 | 2,431.5 | 2,453 | -19.5 | -0.8% | 2,484,100 |
151～
200
件表示中 / 3781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 | 312,200円 | -2.3% | -48.7% | 3.68% | 14.20倍 | 0.84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 | 1,647,000円 | -2.1% | -11.8% | 0.00% | 20.62倍 | 1.01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 | 207,300円 | +4.7% | -20.6% | 2.17% | 12.50倍 | 1.35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 |
| アイシン | 259,200円 | +0.1% | +24.0% | 2.51% | 15.37倍 | 0.97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 |
| 川 重 | 904,300円 | +7.6% | +7.0% | 1.66% | 18.43倍 | 2.15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
