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 |
|---|---|---|---|---|---|---|---|
| 2016/05/10 | 3,639 | 3,748 | 3,610 | 3,743 | +144 | +4% | 4,301,300 |
| 2016/05/09 | 3,600 | 3,645 | 3,565 | 3,599 | +31 | +0.9% | 4,408,500 |
| 2016/05/06 | 3,600 | 3,603 | 3,511 | 3,568 | +71 | +2% | 4,387,800 |
| 2016/05/02 | 3,506 | 3,542 | 3,462 | 3,497 | -219 | -5.9% | 6,178,600 |
| 2016/04/28 | 3,945 | 3,984 | 3,688 | 3,716 | -139 | -3.6% | 7,769,900 |
| 2016/04/27 | 3,891 | 3,921 | 3,840 | 3,855 | -39 | -1% | 2,808,200 |
| 2016/04/26 | 3,912 | 3,939 | 3,828 | 3,894 | -56 | -1.4% | 4,144,500 |
| 2016/04/25 | 4,019 | 4,027 | 3,924 | 3,950 | +1 | ±0% | 4,948,200 |
| 2016/04/22 | 3,808 | 3,959 | 3,808 | 3,949 | +96 | +2.5% | 5,905,600 |
| 2016/04/21 | 3,800 | 3,875 | 3,779 | 3,853 | +184 | +5% | 5,183,300 |
| 2016/04/20 | 3,750 | 3,784 | 3,653 | 3,669 | -18 | -0.5% | 4,586,300 |
| 2016/04/19 | 3,642 | 3,723 | 3,633 | 3,687 | +166 | +4.7% | 4,561,900 |
| 2016/04/18 | 3,477 | 3,541 | 3,464 | 3,521 | -160 | -4.3% | 5,241,800 |
| 2016/04/15 | 3,625 | 3,743 | 3,623 | 3,681 | -23 | -0.6% | 4,140,600 |
| 2016/04/14 | 3,680 | 3,706 | 3,633 | 3,704 | +94 | +2.6% | 6,288,300 |
| 2016/04/13 | 3,612 | 3,619 | 3,541 | 3,610 | +138 | +4% | 5,938,900 |
| 2016/04/12 | 3,362 | 3,485 | 3,344 | 3,472 | +114 | +3.4% | 5,345,800 |
| 2016/04/11 | 3,356 | 3,371 | 3,275 | 3,358 | -43 | -1.3% | 5,736,600 |
| 2016/04/08 | 3,311 | 3,467 | 3,285 | 3,401 | +3 | +0.1% | 9,778,800 |
| 2016/04/07 | 3,497 | 3,512 | 3,364 | 3,398 | -114 | -3.2% | 6,919,200 |
| 2016/04/06 | 3,477 | 3,539 | 3,468 | 3,512 | -2 | -0.1% | 4,851,300 |
| 2016/04/05 | 3,631 | 3,654 | 3,500 | 3,514 | -136 | -3.7% | 6,405,200 |
| 2016/04/04 | 3,726 | 3,749 | 3,594 | 3,650 | -146 | -3.8% | 5,909,500 |
| 2016/04/01 | 3,930 | 3,948 | 3,786 | 3,796 | -179 | -4.5% | 4,615,300 |
| 2016/03/31 | 4,006 | 4,059 | 3,964 | 3,975 | +6 | +0.2% | 4,052,400 |
| 2016/03/30 | 4,060 | 4,060 | 3,968 | 3,969 | -138 | -3.4% | 3,835,900 |
| 2016/03/29 | 4,060 | 4,113 | 4,035 | 4,107 | -20 | -0.5% | 3,225,500 |
| 2016/03/28 | 4,114 | 4,128 | 4,062 | 4,127 | +67 | +1.7% | 3,894,300 |
| 2016/03/25 | 3,950 | 4,085 | 3,913 | 4,060 | +134 | +3.4% | 3,976,200 |
| 2016/03/24 | 3,900 | 3,965 | 3,865 | 3,926 | -15 | -0.4% | 3,808,300 |
| 2016/03/23 | 3,956 | 4,013 | 3,932 | 3,941 | -12 | -0.3% | 2,743,900 |
| 2016/03/22 | 3,935 | 4,000 | 3,907 | 3,953 | +75 | +1.9% | 3,337,600 |
| 2016/03/18 | 3,937 | 3,955 | 3,846 | 3,878 | -129 | -3.2% | 5,243,700 |
| 2016/03/17 | 4,077 | 4,131 | 3,939 | 4,007 | -33 | -0.8% | 4,243,000 |
| 2016/03/16 | 4,000 | 4,061 | 3,988 | 4,040 | -1 | ±0% | 2,576,200 |
| 2016/03/15 | 4,100 | 4,123 | 4,027 | 4,041 | -70 | -1.7% | 3,513,100 |
| 2016/03/14 | 4,100 | 4,136 | 4,067 | 4,111 | +61 | +1.5% | 4,179,500 |
| 2016/03/11 | 3,940 | 4,060 | 3,928 | 4,050 | +21 | +0.5% | 5,586,100 |
| 2016/03/10 | 3,970 | 4,034 | 3,951 | 4,029 | +104 | +2.6% | 3,464,000 |
| 2016/03/09 | 3,880 | 3,936 | 3,851 | 3,925 | -65 | -1.6% | 3,863,800 |
| 2016/03/08 | 4,040 | 4,040 | 3,918 | 3,990 | -19 | -0.5% | 5,302,900 |
| 2016/03/07 | 4,087 | 4,120 | 3,994 | 4,009 | -27 | -0.7% | 3,823,600 |
| 2016/03/04 | 4,000 | 4,058 | 3,975 | 4,036 | +52 | +1.3% | 5,028,700 |
| 2016/03/03 | 3,900 | 3,985 | 3,856 | 3,984 | +84 | +2.2% | 5,479,600 |
| 2016/03/02 | 3,845 | 3,924 | 3,807 | 3,900 | +239 | +6.5% | 6,983,800 |
| 2016/03/01 | 3,672 | 3,685 | 3,586 | 3,661 | -35 | -0.9% | 5,395,800 |
| 2016/02/29 | 3,780 | 3,845 | 3,696 | 3,696 | +57 | +1.6% | 6,715,800 |
| 2016/02/26 | 3,738 | 3,775 | 3,639 | 3,639 | -30 | -0.8% | 4,970,200 |
| 2016/02/25 | 3,602 | 3,706 | 3,561 | 3,669 | +34 | +0.9% | 6,733,300 |
| 2016/02/24 | 3,642 | 3,643 | 3,545 | 3,635 | -58 | -1.6% | 4,534,200 |
2201～
2250
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
