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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 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 |
| 2015/10/16 | 4,546 | 4,585 | 4,514 | 4,541 | +65 | +1.5% | 3,855,400 |
| 2015/10/15 | 4,311 | 4,483 | 4,269 | 4,476 | +133 | +3.1% | 4,354,400 |
| 2015/10/14 | 4,477 | 4,502 | 4,338 | 4,343 | -198 | -4.4% | 5,337,100 |
| 2015/10/13 | 4,467 | 4,582 | 4,428 | 4,541 | +118 | +2.7% | 6,398,700 |
| 2015/10/09 | 4,362 | 4,435 | 4,332 | 4,423 | +74 | +1.7% | 6,269,600 |
| 2015/10/08 | 4,450 | 4,459 | 4,324 | 4,349 | -149 | -3.3% | 5,886,400 |
| 2015/10/07 | 4,462 | 4,522 | 4,427 | 4,498 | +43 | +1% | 3,334,100 |
| 2015/10/06 | 4,541 | 4,563 | 4,433 | 4,455 | -16 | -0.4% | 3,611,400 |
| 2015/10/05 | 4,573 | 4,578 | 4,423 | 4,471 | -45 | -1% | 3,186,700 |
| 2015/10/02 | 4,397 | 4,555 | 4,374 | 4,516 | +103 | +2.3% | 4,160,600 |
| 2015/10/01 | 4,325 | 4,443 | 4,256 | 4,413 | +130 | +3% | 4,329,500 |
| 2015/09/30 | 4,166 | 4,325 | 4,140 | 4,283 | +212 | +5.2% | 3,647,800 |
| 2015/09/29 | 4,162 | 4,168 | 4,060 | 4,071 | -188 | -4.4% | 3,976,800 |
| 2015/09/28 | 4,334 | 4,372 | 4,222 | 4,259 | -78 | -1.8% | 2,426,600 |
| 2015/09/25 | 4,232 | 4,337 | 4,179 | 4,337 | +94 | +2.2% | 3,668,200 |
| 2015/09/24 | 4,300 | 4,307 | 4,204 | 4,243 | -143 | -3.3% | 4,259,200 |
2351～
2400
件表示中 / 3745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 | 252,000円 | -1.8% | -13.0% | 4.56% | 6.82倍 | 0.68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 | 1,622,000円 | -2.1% | -11.8% | 0.00% | 20.31倍 | 0.99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 | 162,200円 | +4.7% | -20.6% | 2.77% | 9.78倍 | 1.05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 | 2,030,000円 | +4.2% | -10.6% | 1.67% | 27.89倍 | 2.02倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| 川 重 | 1,004,000円 | +8.5% | +7.0% | 1.49% | 20.46倍 | 2.39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
