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 |
|---|---|---|---|---|---|---|---|
| 2016/10/03 | 3,799 | 3,800 | 3,744 | 3,748 | -7 | -0.2% | 2,716,900 |
| 2016/09/30 | 3,760 | 3,782 | 3,725 | 3,755 | -102 | -2.6% | 3,527,000 |
| 2016/09/29 | 3,901 | 3,901 | 3,853 | 3,857 | +15 | +0.4% | 2,874,800 |
| 2016/09/28 | 3,853 | 3,884 | 3,820 | 3,842 | -82 | -2.1% | 3,076,700 |
| 2016/09/27 | 3,804 | 3,934 | 3,796 | 3,924 | +58 | +1.5% | 3,227,600 |
| 2016/09/26 | 3,940 | 3,941 | 3,860 | 3,866 | -53 | -1.4% | 2,502,000 |
| 2016/09/23 | 3,894 | 3,936 | 3,867 | 3,919 | -37 | -0.9% | 4,128,600 |
| 2016/09/21 | 3,815 | 3,969 | 3,765 | 3,956 | +141 | +3.7% | 5,236,700 |
| 2016/09/20 | 3,799 | 3,843 | 3,787 | 3,815 | +3 | +0.1% | 3,189,000 |
| 2016/09/16 | 3,843 | 3,851 | 3,791 | 3,812 | -49 | -1.3% | 3,913,800 |
| 2016/09/15 | 3,914 | 3,914 | 3,838 | 3,861 | -96 | -2.4% | 2,923,500 |
| 2016/09/14 | 3,976 | 4,025 | 3,950 | 3,957 | -18 | -0.5% | 2,482,600 |
| 2016/09/13 | 3,999 | 4,028 | 3,939 | 3,975 | -13 | -0.3% | 2,573,800 |
| 2016/09/12 | 4,005 | 4,026 | 3,972 | 3,988 | -78 | -1.9% | 2,586,800 |
| 2016/09/09 | 4,115 | 4,165 | 4,066 | 4,066 | -49 | -1.2% | 3,750,600 |
| 2016/09/08 | 4,094 | 4,133 | 4,079 | 4,115 | -31 | -0.7% | 2,689,000 |
| 2016/09/07 | 4,100 | 4,153 | 4,085 | 4,146 | -16 | -0.4% | 3,446,300 |
| 2016/09/06 | 4,136 | 4,174 | 4,114 | 4,162 | +27 | +0.7% | 1,900,400 |
| 2016/09/05 | 4,225 | 4,239 | 4,122 | 4,135 | +5 | +0.1% | 2,654,900 |
| 2016/09/02 | 4,093 | 4,132 | 4,071 | 4,130 | +5 | +0.1% | 3,064,800 |
| 2016/09/01 | 4,091 | 4,142 | 4,070 | 4,125 | +27 | +0.7% | 3,341,100 |
| 2016/08/31 | 4,065 | 4,140 | 4,056 | 4,098 | +103 | +2.6% | 6,408,200 |
| 2016/08/30 | 3,949 | 4,025 | 3,936 | 3,995 | +45 | +1.1% | 2,817,500 |
| 2016/08/29 | 3,900 | 3,961 | 3,874 | 3,950 | +194 | +5.2% | 3,551,900 |
| 2016/08/26 | 3,791 | 3,809 | 3,739 | 3,756 | -60 | -1.6% | 3,449,000 |
| 2016/08/25 | 3,801 | 3,833 | 3,787 | 3,816 | +15 | +0.4% | 2,098,600 |
| 2016/08/24 | 3,781 | 3,824 | 3,775 | 3,801 | +61 | +1.6% | 2,148,600 |
| 2016/08/23 | 3,800 | 3,812 | 3,718 | 3,740 | -106 | -2.8% | 3,006,600 |
| 2016/08/22 | 3,843 | 3,855 | 3,810 | 3,846 | +14 | +0.4% | 2,106,000 |
| 2016/08/19 | 3,804 | 3,870 | 3,800 | 3,832 | +39 | +1% | 2,480,900 |
| 2016/08/18 | 3,809 | 3,860 | 3,774 | 3,793 | -46 | -1.2% | 3,686,200 |
| 2016/08/17 | 3,717 | 3,844 | 3,711 | 3,839 | +145 | +3.9% | 3,690,000 |
| 2016/08/16 | 3,790 | 3,801 | 3,693 | 3,694 | -87 | -2.3% | 3,024,700 |
| 2016/08/15 | 3,815 | 3,824 | 3,755 | 3,781 | -42 | -1.1% | 1,860,800 |
| 2016/08/12 | 3,799 | 3,849 | 3,785 | 3,823 | +11 | +0.3% | 3,064,200 |
| 2016/08/10 | 3,834 | 3,848 | 3,801 | 3,812 | -46 | -1.2% | 2,317,900 |
| 2016/08/09 | 3,859 | 3,877 | 3,815 | 3,858 | +6 | +0.2% | 2,244,000 |
| 2016/08/08 | 3,780 | 3,858 | 3,754 | 3,852 | +151 | +4.1% | 2,916,300 |
| 2016/08/05 | 3,778 | 3,784 | 3,686 | 3,701 | -80 | -2.1% | 3,420,600 |
| 2016/08/04 | 3,730 | 3,808 | 3,700 | 3,781 | +151 | +4.2% | 5,222,500 |
| 2016/08/03 | 3,715 | 3,751 | 3,528 | 3,630 | -199 | -5.2% | 8,326,900 |
| 2016/08/02 | 3,882 | 3,915 | 3,828 | 3,829 | -97 | -2.5% | 2,653,200 |
| 2016/08/01 | 3,851 | 3,954 | 3,838 | 3,926 | -89 | -2.2% | 3,598,000 |
| 2016/07/29 | 4,000 | 4,075 | 3,874 | 4,015 | +21 | +0.5% | 5,290,600 |
| 2016/07/28 | 3,987 | 4,024 | 3,963 | 3,994 | -44 | -1.1% | 2,530,300 |
| 2016/07/27 | 3,962 | 4,048 | 3,956 | 4,038 | +134 | +3.4% | 4,510,000 |
| 2016/07/26 | 3,947 | 3,967 | 3,904 | 3,904 | -124 | -3.1% | 3,342,800 |
| 2016/07/25 | 4,054 | 4,106 | 4,023 | 4,028 | +44 | +1.1% | 4,170,300 |
| 2016/07/22 | 3,940 | 4,020 | 3,935 | 3,984 | -65 | -1.6% | 3,523,700 |
| 2016/07/21 | 4,015 | 4,064 | 4,013 | 4,049 | +114 | +2.9% | 3,545,000 |
2101～
2150
件表示中 / 3696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 | 273,300円 | +1.2% | -9.9% | 4.21% | 6.05倍 | 0.79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 | 1,728,500円 | -2.1% | -11.8% | 1.62% | 21.65倍 | 1.06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 | 180,000円 | +6.1% | - | 2.22% | 9.39倍 | 1.25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 | 2,010,500円 | +4.2% | -10.6% | 1.69% | 27.62倍 | 2.00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 | 184,000円 | +0.1% | +24.0% | 3.53% | 11.15倍 | 0.71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
