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 |
|---|---|---|---|---|---|---|---|
| 2015/12/30 | 5,050 | 5,062 | 5,007 | 5,027 | -11 | -0.2% | 2,577,300 |
| 2015/12/29 | 4,975 | 5,049 | 4,969 | 5,038 | +77 | +1.6% | 2,719,700 |
| 2015/12/28 | 4,937 | 4,985 | 4,892 | 4,961 | +24 | +0.5% | 2,334,400 |
| 2015/12/25 | 4,985 | 4,987 | 4,912 | 4,937 | ±0 | ±0% | 2,195,900 |
| 2015/12/24 | 5,020 | 5,027 | 4,929 | 4,937 | -40 | -0.8% | 2,333,000 |
| 2015/12/22 | 4,991 | 5,021 | 4,938 | 4,977 | +4 | +0.1% | 2,359,900 |
| 2015/12/21 | 4,901 | 5,000 | 4,885 | 4,973 | +31 | +0.6% | 3,337,000 |
| 2015/12/18 | 5,050 | 5,144 | 4,936 | 4,942 | -123 | -2.4% | 5,880,900 |
| 2015/12/17 | 5,168 | 5,172 | 5,058 | 5,065 | +47 | +0.9% | 3,775,200 |
| 2015/12/16 | 4,956 | 5,042 | 4,924 | 5,018 | +157 | +3.2% | 3,823,500 |
| 2015/12/15 | 4,948 | 4,975 | 4,851 | 4,861 | -49 | -1% | 3,771,700 |
| 2015/12/14 | 4,878 | 4,921 | 4,804 | 4,910 | -95 | -1.9% | 3,845,800 |
| 2015/12/11 | 4,896 | 5,038 | 4,893 | 5,005 | +59 | +1.2% | 4,474,600 |
| 2015/12/10 | 4,960 | 4,976 | 4,908 | 4,946 | -83 | -1.7% | 2,903,800 |
| 2015/12/09 | 5,031 | 5,095 | 5,017 | 5,029 | -2 | ±0% | 2,967,100 |
| 2015/12/08 | 5,117 | 5,118 | 5,030 | 5,031 | -66 | -1.3% | 2,408,100 |
| 2015/12/07 | 5,113 | 5,147 | 5,062 | 5,097 | +33 | +0.7% | 2,271,100 |
| 2015/12/04 | 5,067 | 5,105 | 5,042 | 5,064 | -89 | -1.7% | 3,232,600 |
| 2015/12/03 | 5,180 | 5,195 | 5,140 | 5,153 | -33 | -0.6% | 2,860,100 |
| 2015/12/02 | 5,192 | 5,223 | 5,165 | 5,186 | -14 | -0.3% | 2,827,700 |
| 2015/12/01 | 5,125 | 5,200 | 5,110 | 5,200 | +112 | +2.2% | 4,022,400 |
| 2015/11/30 | 5,071 | 5,114 | 5,060 | 5,088 | +30 | +0.6% | 3,335,000 |
| 2015/11/27 | 5,119 | 5,135 | 5,051 | 5,058 | -44 | -0.9% | 2,384,100 |
| 2015/11/26 | 5,100 | 5,123 | 5,076 | 5,102 | +22 | +0.4% | 1,944,400 |
| 2015/11/25 | 5,087 | 5,099 | 5,036 | 5,080 | -7 | -0.1% | 2,788,700 |
| 2015/11/24 | 5,085 | 5,123 | 4,945 | 5,087 | +2 | ±0% | 3,416,500 |
| 2015/11/20 | 5,103 | 5,117 | 5,040 | 5,085 | -46 | -0.9% | 3,786,900 |
| 2015/11/19 | 5,151 | 5,151 | 5,102 | 5,131 | +31 | +0.6% | 2,974,800 |
| 2015/11/18 | 5,170 | 5,193 | 5,082 | 5,100 | +2 | ±0% | 3,805,800 |
| 2015/11/17 | 5,068 | 5,150 | 5,052 | 5,098 | +100 | +2% | 4,274,300 |
| 2015/11/16 | 4,930 | 5,019 | 4,930 | 4,998 | -8 | -0.2% | 3,479,700 |
| 2015/11/13 | 4,920 | 5,015 | 4,916 | 5,006 | +10 | +0.2% | 2,884,300 |
| 2015/11/12 | 5,012 | 5,042 | 4,991 | 4,996 | -26 | -0.5% | 2,417,300 |
| 2015/11/11 | 5,021 | 5,060 | 5,001 | 5,022 | -14 | -0.3% | 2,696,000 |
| 2015/11/10 | 4,960 | 5,045 | 4,956 | 5,036 | +22 | +0.4% | 3,142,500 |
| 2015/11/09 | 4,960 | 5,025 | 4,960 | 5,014 | +158 | +3.3% | 5,806,400 |
| 2015/11/06 | 4,840 | 4,894 | 4,788 | 4,856 | +16 | +0.3% | 4,134,900 |
| 2015/11/05 | 4,790 | 4,933 | 4,731 | 4,840 | +93 | +2% | 6,971,300 |
| 2015/11/04 | 4,790 | 4,790 | 4,739 | 4,747 | +55 | +1.2% | 3,030,200 |
| 2015/11/02 | 4,700 | 4,767 | 4,687 | 4,692 | -36 | -0.8% | 3,589,700 |
| 2015/10/30 | 4,685 | 4,780 | 4,633 | 4,728 | +48 | +1% | 4,304,600 |
| 2015/10/29 | 4,726 | 4,752 | 4,641 | 4,680 | -35 | -0.7% | 8,283,500 |
| 2015/10/28 | 4,685 | 4,717 | 4,664 | 4,715 | +53 | +1.1% | 2,988,200 |
| 2015/10/27 | 4,700 | 4,724 | 4,660 | 4,662 | +23 | +0.5% | 4,688,900 |
| 2015/10/26 | 4,676 | 4,701 | 4,632 | 4,639 | +21 | +0.5% | 2,885,400 |
| 2015/10/23 | 4,590 | 4,638 | 4,570 | 4,618 | +131 | +2.9% | 4,673,200 |
| 2015/10/22 | 4,529 | 4,563 | 4,473 | 4,487 | -76 | -1.7% | 2,634,900 |
| 2015/10/21 | 4,507 | 4,570 | 4,485 | 4,563 | +65 | +1.4% | 2,749,600 |
| 2015/10/20 | 4,530 | 4,549 | 4,468 | 4,498 | +5 | +0.1% | 2,014,300 |
| 2015/10/19 | 4,540 | 4,556 | 4,453 | 4,493 | -48 | -1.1% | 2,532,000 |
2301～
2350
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
