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 |
|---|---|---|---|---|---|---|---|
| 2016/07/20 | 3,946 | 3,950 | 3,884 | 3,935 | -42 | -1.1% | 3,343,100 |
| 2016/07/19 | 3,993 | 3,999 | 3,902 | 3,977 | +34 | +0.9% | 2,835,900 |
| 2016/07/15 | 3,900 | 3,996 | 3,883 | 3,943 | +88 | +2.3% | 5,595,000 |
| 2016/07/14 | 3,765 | 3,861 | 3,741 | 3,855 | +67 | +1.8% | 4,499,800 |
| 2016/07/13 | 3,853 | 3,880 | 3,771 | 3,788 | +146 | +4% | 6,595,400 |
| 2016/07/12 | 3,629 | 3,707 | 3,579 | 3,642 | +153 | +4.4% | 5,444,800 |
| 2016/07/11 | 3,390 | 3,514 | 3,383 | 3,489 | +201 | +6.1% | 3,644,800 |
| 2016/07/08 | 3,336 | 3,396 | 3,286 | 3,288 | -6 | -0.2% | 4,284,200 |
| 2016/07/07 | 3,288 | 3,359 | 3,278 | 3,294 | -10 | -0.3% | 3,926,800 |
| 2016/07/06 | 3,357 | 3,367 | 3,252 | 3,304 | -151 | -4.4% | 4,690,500 |
| 2016/07/05 | 3,484 | 3,497 | 3,417 | 3,455 | -42 | -1.2% | 2,510,200 |
| 2016/07/04 | 3,428 | 3,520 | 3,413 | 3,497 | +21 | +0.6% | 2,053,500 |
| 2016/07/01 | 3,503 | 3,520 | 3,442 | 3,476 | -2 | -0.1% | 2,873,300 |
| 2016/06/30 | 3,570 | 3,606 | 3,478 | 3,478 | -34 | -1% | 3,534,900 |
| 2016/06/29 | 3,520 | 3,568 | 3,493 | 3,512 | +62 | +1.8% | 4,233,100 |
| 2016/06/28 | 3,392 | 3,487 | 3,333 | 3,450 | -29 | -0.8% | 4,339,900 |
| 2016/06/27 | 3,570 | 3,580 | 3,423 | 3,479 | -102 | -2.8% | 4,361,400 |
| 2016/06/24 | 3,950 | 3,959 | 3,500 | 3,581 | -327 | -8.4% | 8,713,400 |
| 2016/06/23 | 3,829 | 3,919 | 3,799 | 3,908 | +101 | +2.7% | 3,153,300 |
| 2016/06/22 | 3,825 | 3,825 | 3,768 | 3,807 | -31 | -0.8% | 2,431,200 |
| 2016/06/21 | 3,769 | 3,855 | 3,720 | 3,838 | +12 | +0.3% | 2,747,500 |
| 2016/06/20 | 3,780 | 3,864 | 3,766 | 3,826 | +151 | +4.1% | 3,550,600 |
| 2016/06/17 | 3,649 | 3,685 | 3,614 | 3,675 | +96 | +2.7% | 5,010,700 |
| 2016/06/16 | 3,749 | 3,749 | 3,554 | 3,579 | -192 | -5.1% | 4,950,100 |
| 2016/06/15 | 3,675 | 3,803 | 3,639 | 3,771 | +94 | +2.6% | 3,552,500 |
| 2016/06/14 | 3,705 | 3,720 | 3,630 | 3,677 | -76 | -2% | 3,421,100 |
| 2016/06/13 | 3,795 | 3,820 | 3,748 | 3,753 | -156 | -4% | 2,957,400 |
| 2016/06/10 | 3,916 | 3,939 | 3,882 | 3,909 | +1 | ±0% | 3,453,600 |
| 2016/06/09 | 3,957 | 3,974 | 3,886 | 3,908 | -96 | -2.4% | 2,640,500 |
| 2016/06/08 | 3,957 | 4,008 | 3,928 | 4,004 | +67 | +1.7% | 2,753,200 |
| 2016/06/07 | 4,000 | 4,000 | 3,895 | 3,937 | -6 | -0.2% | 2,754,600 |
| 2016/06/06 | 3,820 | 3,947 | 3,807 | 3,943 | -6 | -0.2% | 3,434,700 |
| 2016/06/03 | 3,916 | 3,997 | 3,910 | 3,949 | -37 | -0.9% | 3,634,400 |
| 2016/06/02 | 4,060 | 4,065 | 3,966 | 3,986 | -95 | -2.3% | 3,879,000 |
| 2016/06/01 | 4,125 | 4,154 | 4,064 | 4,081 | -69 | -1.7% | 3,807,200 |
| 2016/05/31 | 4,078 | 4,150 | 4,073 | 4,150 | +30 | +0.7% | 5,257,700 |
| 2016/05/30 | 4,056 | 4,136 | 4,052 | 4,120 | +149 | +3.8% | 4,019,800 |
| 2016/05/27 | 3,996 | 4,030 | 3,971 | 3,971 | +8 | +0.2% | 4,104,100 |
| 2016/05/26 | 3,945 | 4,000 | 3,943 | 3,963 | +77 | +2% | 4,092,700 |
| 2016/05/25 | 3,844 | 3,906 | 3,839 | 3,886 | +112 | +3% | 3,427,300 |
| 2016/05/24 | 3,853 | 3,855 | 3,762 | 3,774 | -98 | -2.5% | 3,777,000 |
| 2016/05/23 | 3,879 | 3,891 | 3,787 | 3,872 | -24 | -0.6% | 3,130,500 |
| 2016/05/20 | 3,866 | 3,909 | 3,842 | 3,896 | +6 | +0.2% | 2,889,600 |
| 2016/05/19 | 3,950 | 3,961 | 3,875 | 3,890 | +18 | +0.5% | 3,131,400 |
| 2016/05/18 | 3,895 | 3,950 | 3,840 | 3,872 | -23 | -0.6% | 5,474,800 |
| 2016/05/17 | 3,880 | 3,925 | 3,837 | 3,895 | -14 | -0.4% | 3,542,000 |
| 2016/05/16 | 3,861 | 3,916 | 3,817 | 3,909 | +59 | +1.5% | 3,740,000 |
| 2016/05/13 | 3,947 | 3,947 | 3,837 | 3,850 | -31 | -0.8% | 5,402,900 |
| 2016/05/12 | 3,638 | 4,000 | 3,627 | 3,881 | +139 | +3.7% | 8,011,600 |
| 2016/05/11 | 3,790 | 3,869 | 3,730 | 3,742 | -1 | ±0% | 4,067,800 |
2151～
2200
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
