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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 4,347.5 | 4,388.5 | 4,276.5 | 4,386 | -39 | -0.9% | 4,300,600 |
| 2015/09/17 | 4,410 | 4,469 | 4,380 | 4,425 | +78.5 | +1.8% | 3,659,600 |
| 2015/09/16 | 4,260 | 4,369 | 4,235 | 4,346.5 | +156.5 | +3.7% | 4,255,000 |
| 2015/09/15 | 4,256.5 | 4,313.5 | 4,190 | 4,190 | -43.5 | -1% | 4,368,600 |
| 2015/09/14 | 4,259 | 4,299 | 4,223 | 4,233.5 | -3 | -0.1% | 3,021,400 |
| 2015/09/11 | 4,245 | 4,278 | 4,185.5 | 4,236.5 | -52.5 | -1.2% | 5,576,800 |
| 2015/09/10 | 4,208 | 4,296 | 4,180.5 | 4,289 | -59 | -1.4% | 4,329,300 |
| 2015/09/09 | 4,172.5 | 4,348 | 4,155 | 4,348 | +385.5 | +9.7% | 6,434,800 |
| 2015/09/08 | 4,022 | 4,064.5 | 3,946 | 3,962.5 | -70.5 | -1.7% | 3,325,700 |
| 2015/09/07 | 3,933 | 4,085 | 3,902 | 4,033 | +53.5 | +1.3% | 3,459,200 |
| 2015/09/04 | 4,118 | 4,139 | 3,939 | 3,979.5 | -103 | -2.5% | 3,401,900 |
| 2015/09/03 | 4,158 | 4,190 | 4,079.5 | 4,082.5 | +7.5 | +0.2% | 3,080,200 |
| 2015/09/02 | 3,988 | 4,192.5 | 3,972 | 4,075 | -6 | -0.1% | 5,123,300 |
| 2015/09/01 | 4,230 | 4,249 | 4,081 | 4,081 | -189.5 | -4.4% | 4,540,100 |
| 2015/08/31 | 4,288 | 4,294.5 | 4,226 | 4,270.5 | -23.5 | -0.5% | 3,770,100 |
| 2015/08/28 | 4,199 | 4,323 | 4,179.5 | 4,294 | +226.5 | +5.6% | 5,064,800 |
| 2015/08/27 | 4,199 | 4,202.5 | 4,039 | 4,067.5 | +8.5 | +0.2% | 4,812,800 |
| 2015/08/26 | 3,992 | 4,110.5 | 3,853 | 4,059 | +257 | +6.8% | 7,549,600 |
| 2015/08/25 | 3,825 | 4,081 | 3,669 | 3,802 | -167.5 | -4.2% | 10,039,900 |
| 2015/08/24 | 4,135 | 4,188 | 3,969.5 | 3,969.5 | -364 | -8.4% | 6,938,400 |
| 2015/08/21 | 4,494 | 4,519.5 | 4,319 | 4,333.5 | -256.5 | -5.6% | 5,667,000 |
| 2015/08/20 | 4,568 | 4,673 | 4,548 | 4,590 | -10 | -0.2% | 3,243,500 |
| 2015/08/19 | 4,650 | 4,654 | 4,558 | 4,600 | -85 | -1.8% | 4,766,900 |
| 2015/08/18 | 4,706 | 4,724.5 | 4,661 | 4,685 | -20 | -0.4% | 2,213,400 |
| 2015/08/17 | 4,677 | 4,705 | 4,627 | 4,705 | +45 | +1% | 2,664,900 |
| 2015/08/14 | 4,565 | 4,671.5 | 4,560 | 4,660 | +77.5 | +1.7% | 3,795,400 |
| 2015/08/13 | 4,551.5 | 4,604.5 | 4,549.5 | 4,582.5 | -5.5 | -0.1% | 3,169,700 |
| 2015/08/12 | 4,588 | 4,644 | 4,542 | 4,588 | -14 | -0.3% | 3,800,300 |
| 2015/08/11 | 4,618 | 4,668 | 4,586 | 4,602 | +6 | +0.1% | 2,654,900 |
| 2015/08/10 | 4,590 | 4,601.5 | 4,553 | 4,596 | -26.5 | -0.6% | 2,189,500 |
| 2015/08/07 | 4,525 | 4,630 | 4,510 | 4,622.5 | +49.5 | +1.1% | 3,683,200 |
| 2015/08/06 | 4,550 | 4,600 | 4,529.5 | 4,573 | +73 | +1.6% | 3,596,100 |
| 2015/08/05 | 4,417 | 4,510 | 4,402 | 4,500 | +30 | +0.7% | 3,346,600 |
| 2015/08/04 | 4,418.5 | 4,487 | 4,395 | 4,470 | +65 | +1.5% | 4,361,000 |
| 2015/08/03 | 4,540 | 4,549 | 4,396 | 4,405 | -180 | -3.9% | 5,489,600 |
| 2015/07/31 | 4,530 | 4,589 | 4,497 | 4,585 | +49 | +1.1% | 3,615,000 |
| 2015/07/30 | 4,508 | 4,548.5 | 4,492.5 | 4,536 | +87.5 | +2% | 2,770,600 |
| 2015/07/29 | 4,489 | 4,518.5 | 4,428 | 4,448.5 | +11 | +0.2% | 2,135,200 |
| 2015/07/28 | 4,435.5 | 4,470 | 4,363 | 4,437.5 | -68 | -1.5% | 3,681,900 |
| 2015/07/27 | 4,570 | 4,573.5 | 4,488 | 4,505.5 | -16 | -0.4% | 2,878,400 |
| 2015/07/24 | 4,512 | 4,545 | 4,482 | 4,521.5 | -8.5 | -0.2% | 1,485,400 |
| 2015/07/23 | 4,530.5 | 4,559.5 | 4,501.5 | 4,530 | +10 | +0.2% | 1,715,100 |
| 2015/07/22 | 4,541.5 | 4,579 | 4,519 | 4,520 | -77 | -1.7% | 2,191,900 |
| 2015/07/21 | 4,601 | 4,601 | 4,541 | 4,597 | +38.5 | +0.8% | 2,131,400 |
| 2015/07/17 | 4,585 | 4,590 | 4,543 | 4,558.5 | -18 | -0.4% | 1,750,800 |
| 2015/07/16 | 4,580.5 | 4,627.5 | 4,561 | 4,576.5 | +30.5 | +0.7% | 3,150,600 |
| 2015/07/15 | 4,609 | 4,627 | 4,514 | 4,546 | -54 | -1.2% | 3,242,100 |
| 2015/07/14 | 4,545 | 4,610 | 4,520 | 4,600 | +150 | +3.4% | 4,666,200 |
| 2015/07/13 | 4,470 | 4,494 | 4,406.5 | 4,450 | +35.5 | +0.8% | 2,915,700 |
| 2015/07/10 | 4,400 | 4,483 | 4,357 | 4,414.5 | +45.5 | +1% | 3,971,000 |
2351～
2400
件表示中 / 3695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 | 267,800円 | +1.2% | -9.9% | 4.29% | 5.93倍 | 0.77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 | 193,100円 | -1.6% | +28.5% | 3.31% | 10.57倍 | 1.09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 | 179,400円 | +6.1% | - | 2.23% | 9.35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 | 2,005,000円 | +4.2% | -10.6% | 1.69% | 27.55倍 | 1.99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 | 180,600円 | +0.1% | +24.0% | 3.60% | 10.95倍 | 0.69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
