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 |
|---|---|---|---|---|---|---|---|
| 2017/06/06 | 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 |
| 2017/05/15 | 3,900 | 3,900 | 3,857 | 3,860 | -85 | -2.2% | 5,260,600 |
| 2017/05/12 | 3,940 | 3,984 | 3,931 | 3,945 | -50 | -1.3% | 6,271,900 |
| 2017/05/11 | 3,975 | 4,004 | 3,926 | 3,995 | +13 | +0.3% | 8,502,500 |
| 2017/05/10 | 3,961 | 4,000 | 3,935 | 3,982 | -117 | -2.9% | 11,802,700 |
| 2017/05/09 | 4,196 | 4,220 | 4,038 | 4,099 | -157 | -3.7% | 10,004,400 |
| 2017/05/08 | 4,213 | 4,275 | 4,192 | 4,256 | -27 | -0.6% | 7,696,100 |
| 2017/05/02 | 4,237 | 4,297 | 4,235 | 4,283 | +43 | +1% | 2,905,100 |
| 2017/05/01 | 4,204 | 4,247 | 4,193 | 4,240 | +28 | +0.7% | 2,451,300 |
| 2017/04/28 | 4,262 | 4,262 | 4,183 | 4,212 | -67 | -1.6% | 3,722,100 |
| 2017/04/27 | 4,245 | 4,285 | 4,241 | 4,279 | +15 | +0.4% | 4,078,700 |
| 2017/04/26 | 4,203 | 4,271 | 4,187 | 4,264 | +130 | +3.1% | 5,130,100 |
| 2017/04/25 | 4,100 | 4,167 | 4,067 | 4,134 | -6 | -0.1% | 4,124,400 |
| 2017/04/24 | 4,198 | 4,211 | 4,131 | 4,140 | +38 | +0.9% | 4,300,900 |
| 2017/04/21 | 4,127 | 4,127 | 4,078 | 4,102 | +92 | +2.3% | 5,089,900 |
| 2017/04/20 | 3,933 | 4,065 | 3,926 | 4,010 | +91 | +2.3% | 4,281,500 |
| 2017/04/19 | 3,943 | 3,968 | 3,897 | 3,919 | -26 | -0.7% | 3,671,100 |
| 2017/04/18 | 3,973 | 4,006 | 3,937 | 3,945 | +42 | +1.1% | 2,854,300 |
| 2017/04/17 | 3,881 | 3,910 | 3,857 | 3,903 | -18 | -0.5% | 2,077,100 |
| 2017/04/14 | 3,966 | 3,968 | 3,883 | 3,921 | +7 | +0.2% | 3,233,500 |
| 2017/04/13 | 3,881 | 3,927 | 3,843 | 3,914 | -10 | -0.3% | 4,166,900 |
| 2017/04/12 | 4,010 | 4,013 | 3,912 | 3,924 | -156 | -3.8% | 4,969,500 |
| 2017/04/11 | 3,995 | 4,083 | 3,991 | 4,080 | +54 | +1.3% | 4,315,300 |
| 2017/04/10 | 4,010 | 4,074 | 4,008 | 4,026 | +85 | +2.2% | 5,134,700 |
| 2017/04/07 | 3,913 | 3,990 | 3,887 | 3,941 | +77 | +2% | 6,482,100 |
| 2017/04/06 | 3,926 | 3,942 | 3,855 | 3,864 | -103 | -2.6% | 5,528,700 |
| 2017/04/05 | 4,035 | 4,035 | 3,924 | 3,967 | -46 | -1.1% | 4,579,300 |
| 2017/04/04 | 4,055 | 4,055 | 3,982 | 4,013 | -65 | -1.6% | 3,874,300 |
| 2017/04/03 | 4,105 | 4,115 | 4,052 | 4,078 | -5 | -0.1% | 2,676,100 |
| 2017/03/31 | 4,171 | 4,172 | 4,083 | 4,083 | -57 | -1.4% | 3,161,400 |
| 2017/03/30 | 4,125 | 4,162 | 4,107 | 4,140 | -17 | -0.4% | 3,295,600 |
| 2017/03/29 | 4,170 | 4,188 | 4,125 | 4,157 | -48 | -1.1% | 3,093,300 |
| 2017/03/28 | 4,134 | 4,209 | 4,129 | 4,205 | +91 | +2.2% | 4,524,000 |
| 2017/03/27 | 4,146 | 4,160 | 4,105 | 4,114 | -67 | -1.6% | 3,491,200 |
| 2017/03/24 | 4,129 | 4,190 | 4,121 | 4,181 | +25 | +0.6% | 3,585,400 |
1951～
2000
件表示中 / 3711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 | 262,700円 | -1.8% | -13.0% | 4.38% | 7.11倍 | 0.71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 | 193,500円 | -1.6% | +28.5% | 3.31% | 10.48倍 | 1.08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 | 182,000円 | +4.7% | -20.6% | 2.47% | 10.97倍 | 1.18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 | 2,054,500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 |
| 川 重 | 1,021,000円 | +8.5% | +7.0% | 1.47% | 20.81倍 | 2.43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
