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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,374 | 2,388 | 2,357 | 2,374 | +34 | +1.5% | 3,720,800 |
| 2024/09/17 | 2,391 | 2,416.5 | 2,297.5 | 2,340 | -60.5 | -2.5% | 5,325,400 |
| 2024/09/13 | 2,442 | 2,466 | 2,387 | 2,400.5 | -57 | -2.3% | 5,748,400 |
| 2024/09/12 | 2,480 | 2,486.5 | 2,426 | 2,457.5 | +63 | +2.6% | 3,479,000 |
| 2024/09/11 | 2,467.5 | 2,485 | 2,361 | 2,394.5 | -116.5 | -4.6% | 6,281,500 |
| 2024/09/10 | 2,513.5 | 2,549 | 2,500.5 | 2,511 | -32 | -1.3% | 4,554,600 |
| 2024/09/09 | 2,518 | 2,553 | 2,462 | 2,543 | -40 | -1.5% | 4,788,500 |
| 2024/09/06 | 2,589 | 2,616.5 | 2,566 | 2,583 | -32.5 | -1.2% | 4,350,900 |
| 2024/09/05 | 2,549 | 2,668.5 | 2,536.5 | 2,615.5 | -10 | -0.4% | 4,587,800 |
| 2024/09/04 | 2,660 | 2,685.5 | 2,625.5 | 2,625.5 | -147 | -5.3% | 4,081,500 |
| 2024/09/03 | 2,800 | 2,803 | 2,769 | 2,772.5 | -28 | -1% | 2,459,100 |
| 2024/09/02 | 2,843 | 2,858 | 2,775.5 | 2,800.5 | +40 | +1.4% | 2,453,900 |
| 2024/08/30 | 2,736 | 2,780 | 2,727 | 2,760.5 | +34 | +1.2% | 3,809,700 |
| 2024/08/29 | 2,719 | 2,735.5 | 2,697.5 | 2,726.5 | -2.5 | -0.1% | 2,351,000 |
| 2024/08/28 | 2,710.5 | 2,746.5 | 2,704.5 | 2,729 | +11 | +0.4% | 2,907,700 |
| 2024/08/27 | 2,675 | 2,734.5 | 2,660 | 2,718 | +72.5 | +2.7% | 3,685,600 |
| 2024/08/26 | 2,674 | 2,674 | 2,622 | 2,645.5 | -92.5 | -3.4% | 4,029,700 |
| 2024/08/23 | 2,732 | 2,758.5 | 2,703 | 2,738 | +40.5 | +1.5% | 3,505,900 |
| 2024/08/22 | 2,670 | 2,705.5 | 2,666 | 2,697.5 | -33.5 | -1.2% | 3,619,800 |
| 2024/08/21 | 2,670 | 2,731 | 2,663.5 | 2,731 | -22.5 | -0.8% | 3,987,900 |
| 2024/08/20 | 2,763.5 | 2,766 | 2,730 | 2,753.5 | +48 | +1.8% | 4,210,600 |
| 2024/08/19 | 2,732 | 2,792.5 | 2,698 | 2,705.5 | -44.5 | -1.6% | 4,238,000 |
| 2024/08/16 | 2,801.5 | 2,835 | 2,750 | 2,750 | +48.5 | +1.8% | 6,004,800 |
| 2024/08/15 | 2,610.5 | 2,725 | 2,610 | 2,701.5 | +134 | +5.2% | 6,809,700 |
| 2024/08/14 | 2,540.5 | 2,623.5 | 2,532.5 | 2,567.5 | +77 | +3.1% | 4,558,200 |
| 2024/08/13 | 2,439.5 | 2,492 | 2,430 | 2,490.5 | +61 | +2.5% | 4,934,400 |
| 2024/08/09 | 2,520.5 | 2,546.5 | 2,419 | 2,429.5 | -59 | -2.4% | 5,032,400 |
| 2024/08/08 | 2,399 | 2,511.5 | 2,399 | 2,488.5 | +43.5 | +1.8% | 5,175,500 |
| 2024/08/07 | 2,293 | 2,544 | 2,267.5 | 2,445 | +57 | +2.4% | 8,322,500 |
| 2024/08/06 | 2,377.5 | 2,427.5 | 2,307.5 | 2,388 | +210.5 | +9.7% | 10,362,900 |
| 2024/08/05 | 2,400 | 2,443 | 2,166.5 | 2,177.5 | -489 | -18.3% | 12,686,800 |
| 2024/08/02 | 2,715.5 | 2,734 | 2,634.5 | 2,666.5 | -149 | -5.3% | 4,587,900 |
| 2024/08/01 | 2,816.5 | 2,837.5 | 2,723.5 | 2,815.5 | -171 | -5.7% | 5,747,400 |
| 2024/07/31 | 2,933.5 | 2,988 | 2,905 | 2,986.5 | +3 | +0.1% | 3,739,800 |
| 2024/07/30 | 2,912.5 | 2,995.5 | 2,901 | 2,983.5 | +50.5 | +1.7% | 4,122,600 |
| 2024/07/29 | 2,934.5 | 2,961.5 | 2,905 | 2,933 | +48.5 | +1.7% | 3,142,200 |
| 2024/07/26 | 2,919.5 | 2,926 | 2,871 | 2,884.5 | -19 | -0.7% | 3,186,600 |
| 2024/07/25 | 2,980 | 3,020 | 2,890 | 2,903.5 | -125.5 | -4.1% | 5,091,000 |
| 2024/07/24 | 3,096 | 3,103 | 3,016 | 3,029 | -112 | -3.6% | 3,224,100 |
| 2024/07/23 | 3,178 | 3,183 | 3,127 | 3,141 | +16 | +0.5% | 2,080,700 |
| 2024/07/22 | 3,145 | 3,153 | 3,096 | 3,125 | -42 | -1.3% | 2,818,100 |
| 2024/07/19 | 3,234 | 3,234 | 3,147 | 3,167 | -44 | -1.4% | 3,491,800 |
| 2024/07/18 | 3,201 | 3,268 | 3,184 | 3,211 | -106 | -3.2% | 4,840,900 |
| 2024/07/17 | 3,400 | 3,406 | 3,317 | 3,317 | -65 | -1.9% | 2,781,000 |
| 2024/07/16 | 3,430 | 3,440 | 3,382 | 3,382 | -9 | -0.3% | 2,559,700 |
| 2024/07/12 | 3,428 | 3,461 | 3,391 | 3,391 | -138 | -3.9% | 3,733,200 |
| 2024/07/11 | 3,513 | 3,564 | 3,512 | 3,529 | +82 | +2.4% | 2,922,800 |
| 2024/07/10 | 3,432 | 3,455 | 3,411 | 3,447 | +14 | +0.4% | 2,188,100 |
| 2024/07/09 | 3,495 | 3,501 | 3,397 | 3,433 | -42 | -1.2% | 2,687,200 |
| 2024/07/08 | 3,485 | 3,501 | 3,457 | 3,475 | -15 | -0.4% | 1,994,500 |
151～
200
件表示中 / 3692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 | 263,400円 | +1.2% | -9.9% | 4.37% | 5.84倍 | 0.76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 | 1,663,500円 | -2.1% | -11.8% | 1.68% | 20.89倍 | 1.02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 | 178,100円 | +6.1% | - | 2.25% | 9.29倍 | 1.24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 | 2,055,000円 | +4.2% | -10.6% | 1.65% | 28.23倍 | 2.04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 | 183,000円 | +0.1% | +24.0% | 3.55% | 11.09倍 | 0.70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
