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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 4,230 | 4,376 | 4,122 | 4,369 | +50.5 | +1.2% | 5,280,100 |
| 2015/07/08 | 4,428.5 | 4,445 | 4,318.5 | 4,318.5 | -110 | -2.5% | 3,913,000 |
| 2015/07/07 | 4,487.5 | 4,505 | 4,426 | 4,428.5 | +3 | +0.1% | 2,887,800 |
| 2015/07/06 | 4,534.5 | 4,536 | 4,400.5 | 4,425.5 | -179 | -3.9% | 5,274,400 |
| 2015/07/03 | 4,612.5 | 4,629 | 4,558 | 4,604.5 | +5 | +0.1% | 2,610,300 |
| 2015/07/02 | 4,635 | 4,660 | 4,575 | 4,599.5 | +33 | +0.7% | 3,281,500 |
| 2015/07/01 | 4,549 | 4,582 | 4,508 | 4,566.5 | +58.5 | +1.3% | 3,171,000 |
| 2015/06/30 | 4,434 | 4,519 | 4,433 | 4,508 | +96 | +2.2% | 3,979,500 |
| 2015/06/29 | 4,370 | 4,464 | 4,362 | 4,412 | -98 | -2.2% | 3,277,500 |
| 2015/06/26 | 4,492.5 | 4,535 | 4,472 | 4,510 | +9.5 | +0.2% | 2,434,400 |
| 2015/06/25 | 4,524 | 4,541.5 | 4,491 | 4,500.5 | -89 | -1.9% | 4,159,600 |
| 2015/06/24 | 4,672 | 4,686 | 4,585 | 4,589.5 | -50.5 | -1.1% | 3,802,400 |
| 2015/06/23 | 4,590 | 4,659.5 | 4,571 | 4,640 | +106.5 | +2.3% | 3,659,300 |
| 2015/06/22 | 4,510 | 4,543.5 | 4,496 | 4,533.5 | +1.5 | ±0% | 2,475,000 |
| 2015/06/19 | 4,500.5 | 4,569 | 4,500.5 | 4,532 | +52 | +1.2% | 2,889,200 |
| 2015/06/18 | 4,553.5 | 4,591.5 | 4,480 | 4,480 | -72 | -1.6% | 2,922,100 |
| 2015/06/17 | 4,575 | 4,615 | 4,524 | 4,552 | +17 | +0.4% | 2,912,600 |
| 2015/06/16 | 4,554 | 4,560.5 | 4,517 | 4,535 | -4.5 | -0.1% | 2,728,700 |
| 2015/06/15 | 4,526 | 4,554.5 | 4,491.5 | 4,539.5 | -57.5 | -1.3% | 2,875,100 |
| 2015/06/12 | 4,566.5 | 4,640.5 | 4,552.5 | 4,597 | +30.5 | +0.7% | 5,886,400 |
| 2015/06/11 | 4,540 | 4,584 | 4,520 | 4,566.5 | +48 | +1.1% | 3,584,200 |
| 2015/06/10 | 4,603.5 | 4,668.5 | 4,509.5 | 4,518.5 | -58 | -1.3% | 5,983,100 |
| 2015/06/09 | 4,680.5 | 4,692 | 4,558 | 4,576.5 | -160 | -3.4% | 5,461,200 |
| 2015/06/08 | 4,770 | 4,792 | 4,710 | 4,736.5 | +28.5 | +0.6% | 3,984,900 |
| 2015/06/05 | 4,728 | 4,745 | 4,667 | 4,708 | -20.5 | -0.4% | 3,173,600 |
| 2015/06/04 | 4,730 | 4,772.5 | 4,716.5 | 4,728.5 | +13.5 | +0.3% | 2,984,800 |
| 2015/06/03 | 4,750 | 4,774.5 | 4,706.5 | 4,715 | -59.5 | -1.2% | 3,816,600 |
| 2015/06/02 | 4,797.5 | 4,799 | 4,748.5 | 4,774.5 | +67 | +1.4% | 4,260,600 |
| 2015/06/01 | 4,697 | 4,720 | 4,641 | 4,707.5 | +9.5 | +0.2% | 2,680,200 |
| 2015/05/29 | 4,715 | 4,742 | 4,646 | 4,698 | -29 | -0.6% | 4,717,400 |
| 2015/05/28 | 4,800 | 4,827.5 | 4,705.5 | 4,727 | +37.5 | +0.8% | 6,707,000 |
| 2015/05/27 | 4,530 | 4,726 | 4,529 | 4,689.5 | +195 | +4.3% | 9,347,000 |
| 2015/05/26 | 4,500 | 4,523 | 4,460 | 4,494.5 | -0.5 | ±0% | 2,981,300 |
| 2015/05/25 | 4,457.5 | 4,524 | 4,447 | 4,495 | +82.5 | +1.9% | 4,485,000 |
| 2015/05/22 | 4,440 | 4,457.5 | 4,381.5 | 4,412.5 | -24.5 | -0.6% | 2,701,900 |
| 2015/05/21 | 4,449 | 4,493 | 4,422 | 4,437 | +7.5 | +0.2% | 3,649,500 |
| 2015/05/20 | 4,400 | 4,448 | 4,385.5 | 4,429.5 | +65 | +1.5% | 4,317,800 |
| 2015/05/19 | 4,410 | 4,427 | 4,364.5 | 4,364.5 | -34.5 | -0.8% | 2,931,700 |
| 2015/05/18 | 4,371 | 4,407.5 | 4,335.5 | 4,399 | +25.5 | +0.6% | 2,625,800 |
| 2015/05/15 | 4,401 | 4,444 | 4,360.5 | 4,373.5 | -31.5 | -0.7% | 3,249,000 |
| 2015/05/14 | 4,387 | 4,448 | 4,363.5 | 4,405 | +38 | +0.9% | 6,113,600 |
| 2015/05/13 | 4,298 | 4,384 | 4,269 | 4,367 | +56 | +1.3% | 5,001,100 |
| 2015/05/12 | 4,282.5 | 4,317.5 | 4,222.5 | 4,311 | +45 | +1.1% | 3,965,500 |
| 2015/05/11 | 4,280 | 4,300 | 4,250 | 4,266 | +122 | +2.9% | 6,393,000 |
| 2015/05/08 | 3,990.5 | 4,219.5 | 3,967 | 4,144 | +135.5 | +3.4% | 8,484,500 |
| 2015/05/07 | 4,001.5 | 4,035 | 3,971 | 4,008.5 | -40.5 | -1% | 2,955,300 |
| 2015/05/01 | 4,006 | 4,052 | 3,998 | 4,049 | +24.5 | +0.6% | 2,538,600 |
| 2015/04/30 | 4,101.5 | 4,158 | 4,019.5 | 4,024.5 | -107.5 | -2.6% | 5,018,900 |
| 2015/04/28 | 4,098 | 4,138.5 | 3,987.5 | 4,132 | +18.5 | +0.4% | 4,113,400 |
| 2015/04/27 | 4,157 | 4,168.5 | 4,059 | 4,113.5 | -41.5 | -1% | 3,277,300 |
2401～
2450
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
