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 |
|---|---|---|---|---|---|---|---|
| 2016/12/14 | 4,826 | 4,865 | 4,785 | 4,803 | -6 | -0.1% | 3,254,700 |
| 2016/12/13 | 4,818 | 4,826 | 4,740 | 4,809 | -58 | -1.2% | 4,622,700 |
| 2016/12/12 | 4,920 | 4,976 | 4,829 | 4,867 | +44 | +0.9% | 4,935,600 |
| 2016/12/09 | 4,800 | 4,830 | 4,756 | 4,823 | +29 | +0.6% | 6,077,100 |
| 2016/12/08 | 4,716 | 4,794 | 4,716 | 4,794 | +130 | +2.8% | 6,516,600 |
| 2016/12/07 | 4,625 | 4,666 | 4,610 | 4,664 | +34 | +0.7% | 3,518,800 |
| 2016/12/06 | 4,674 | 4,683 | 4,603 | 4,630 | +20 | +0.4% | 3,980,400 |
| 2016/12/05 | 4,600 | 4,645 | 4,580 | 4,610 | -72 | -1.5% | 4,953,600 |
| 2016/12/02 | 4,702 | 4,706 | 4,651 | 4,682 | -20 | -0.4% | 3,891,400 |
| 2016/12/01 | 4,800 | 4,800 | 4,688 | 4,702 | +57 | +1.2% | 6,097,900 |
| 2016/11/30 | 4,650 | 4,655 | 4,608 | 4,645 | +29 | +0.6% | 5,407,800 |
| 2016/11/29 | 4,587 | 4,642 | 4,581 | 4,616 | -43 | -0.9% | 3,680,900 |
| 2016/11/28 | 4,651 | 4,675 | 4,585 | 4,659 | -36 | -0.8% | 4,824,600 |
| 2016/11/25 | 4,669 | 4,728 | 4,624 | 4,695 | +80 | +1.7% | 6,600,800 |
| 2016/11/24 | 4,550 | 4,615 | 4,533 | 4,615 | +176 | +4% | 6,302,800 |
| 2016/11/22 | 4,443 | 4,468 | 4,415 | 4,439 | -19 | -0.4% | 2,855,900 |
| 2016/11/21 | 4,479 | 4,494 | 4,444 | 4,458 | +2 | ±0% | 3,809,900 |
| 2016/11/18 | 4,450 | 4,507 | 4,437 | 4,456 | +136 | +3.1% | 7,018,300 |
| 2016/11/17 | 4,321 | 4,326 | 4,271 | 4,320 | -43 | -1% | 6,173,200 |
| 2016/11/16 | 4,300 | 4,380 | 4,283 | 4,363 | +186 | +4.5% | 7,866,800 |
| 2016/11/15 | 4,120 | 4,177 | 4,110 | 4,177 | +127 | +3.1% | 6,655,500 |
| 2016/11/14 | 3,959 | 4,050 | 3,940 | 4,050 | +149 | +3.8% | 4,226,500 |
| 2016/11/11 | 3,910 | 3,970 | 3,890 | 3,901 | +96 | +2.5% | 6,440,200 |
| 2016/11/10 | 3,900 | 3,904 | 3,765 | 3,805 | +222 | +6.2% | 6,269,000 |
| 2016/11/09 | 3,994 | 4,043 | 3,500 | 3,583 | -351 | -8.9% | 14,017,100 |
| 2016/11/08 | 3,970 | 3,978 | 3,916 | 3,934 | +1 | ±0% | 2,078,500 |
| 2016/11/07 | 3,950 | 3,967 | 3,913 | 3,933 | +103 | +2.7% | 3,423,300 |
| 2016/11/04 | 3,926 | 3,926 | 3,785 | 3,830 | -133 | -3.4% | 4,563,300 |
| 2016/11/02 | 3,990 | 4,003 | 3,906 | 3,963 | -116 | -2.8% | 5,280,900 |
| 2016/11/01 | 4,101 | 4,112 | 4,058 | 4,079 | -15 | -0.4% | 1,973,100 |
| 2016/10/31 | 4,084 | 4,095 | 4,045 | 4,094 | -6 | -0.1% | 2,632,300 |
| 2016/10/28 | 4,080 | 4,107 | 4,067 | 4,100 | +60 | +1.5% | 3,710,200 |
| 2016/10/27 | 4,040 | 4,047 | 4,009 | 4,040 | +16 | +0.4% | 2,420,900 |
| 2016/10/26 | 4,013 | 4,036 | 3,991 | 4,024 | +11 | +0.3% | 2,293,900 |
| 2016/10/25 | 3,900 | 4,025 | 3,900 | 4,013 | +66 | +1.7% | 3,512,900 |
| 2016/10/24 | 3,970 | 3,975 | 3,919 | 3,947 | -28 | -0.7% | 2,562,600 |
| 2016/10/21 | 4,025 | 4,028 | 3,971 | 3,975 | -36 | -0.9% | 2,033,500 |
| 2016/10/20 | 3,957 | 4,016 | 3,938 | 4,011 | +18 | +0.5% | 2,841,900 |
| 2016/10/19 | 3,988 | 4,008 | 3,975 | 3,993 | -7 | -0.2% | 1,991,000 |
| 2016/10/18 | 3,970 | 4,002 | 3,957 | 4,000 | +15 | +0.4% | 2,607,400 |
| 2016/10/17 | 3,948 | 3,985 | 3,934 | 3,985 | +27 | +0.7% | 2,340,400 |
| 2016/10/14 | 3,967 | 3,974 | 3,916 | 3,958 | +34 | +0.9% | 2,593,700 |
| 2016/10/13 | 3,924 | 3,989 | 3,909 | 3,924 | +63 | +1.6% | 3,670,800 |
| 2016/10/12 | 3,880 | 3,893 | 3,854 | 3,861 | -52 | -1.3% | 1,640,500 |
| 2016/10/11 | 3,959 | 3,972 | 3,908 | 3,913 | -37 | -0.9% | 2,412,600 |
| 2016/10/07 | 3,950 | 3,959 | 3,926 | 3,950 | +15 | +0.4% | 1,967,900 |
| 2016/10/06 | 3,960 | 3,996 | 3,926 | 3,935 | +17 | +0.4% | 3,182,400 |
| 2016/10/05 | 3,870 | 3,935 | 3,863 | 3,918 | +115 | +3% | 3,593,300 |
| 2016/10/04 | 3,786 | 3,841 | 3,766 | 3,803 | +55 | +1.5% | 3,001,800 |
| 2016/10/03 | 3,799 | 3,800 | 3,744 | 3,748 | -7 | -0.2% | 2,716,900 |
2051～
2100
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 | 269,000円 | +1.2% | -9.9% | 4.28% | 5.96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 | 194,700円 | -1.6% | +28.5% | 3.29% | 10.65倍 | 1.10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 | 178,200円 | +6.1% | - | 2.24% | 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 | 1,995,500円 | +4.2% | -10.6% | 1.70% | 27.42倍 | 1.98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 | 181,600円 | +0.1% | +24.0% | 3.58% | 11.01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
