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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,595 | 3,610 | 3,482 | 3,490 | -117 | -3.2% | 2,557,300 |
| 2024/07/04 | 3,515 | 3,614 | 3,506 | 3,607 | +128 | +3.7% | 3,855,600 |
| 2024/07/03 | 3,470 | 3,508 | 3,453 | 3,479 | +10 | +0.3% | 2,664,600 |
| 2024/07/02 | 3,467 | 3,526 | 3,438 | 3,469 | +71 | +2.1% | 3,596,900 |
| 2024/07/01 | 3,467 | 3,467 | 3,385 | 3,398 | -12 | -0.4% | 2,004,400 |
| 2024/06/28 | 3,374 | 3,413 | 3,324 | 3,410 | +44 | +1.3% | 4,071,200 |
| 2024/06/27 | 3,407 | 3,419 | 3,366 | 3,366 | -34 | -1% | 3,184,100 |
| 2024/06/26 | 3,433 | 3,452 | 3,395 | 3,400 | -48 | -1.4% | 2,950,000 |
| 2024/06/25 | 3,389 | 3,469 | 3,373 | 3,448 | +94 | +2.8% | 3,029,700 |
| 2024/06/24 | 3,369 | 3,375 | 3,340 | 3,354 | +8 | +0.2% | 1,961,600 |
| 2024/06/21 | 3,372 | 3,409 | 3,342 | 3,346 | -25 | -0.7% | 3,143,200 |
| 2024/06/20 | 3,359 | 3,374 | 3,336 | 3,371 | -9 | -0.3% | 1,572,400 |
| 2024/06/19 | 3,387 | 3,422 | 3,359 | 3,380 | +20 | +0.6% | 2,241,800 |
| 2024/06/18 | 3,322 | 3,365 | 3,289 | 3,360 | +98 | +3% | 3,586,800 |
| 2024/06/17 | 3,231 | 3,269 | 3,187 | 3,262 | -19 | -0.6% | 2,637,600 |
| 2024/06/14 | 3,301 | 3,322 | 3,232 | 3,281 | -48 | -1.4% | 5,694,600 |
| 2024/06/13 | 3,390 | 3,408 | 3,322 | 3,329 | -69 | -2% | 2,764,600 |
| 2024/06/12 | 3,355 | 3,414 | 3,338 | 3,398 | -3 | -0.1% | 1,925,700 |
| 2024/06/11 | 3,436 | 3,454 | 3,399 | 3,401 | -25 | -0.7% | 1,911,700 |
| 2024/06/10 | 3,367 | 3,436 | 3,366 | 3,426 | +59 | +1.8% | 1,982,000 |
| 2024/06/07 | 3,341 | 3,380 | 3,329 | 3,367 | +26 | +0.8% | 1,684,400 |
| 2024/06/06 | 3,409 | 3,442 | 3,331 | 3,341 | -21 | -0.6% | 3,103,800 |
| 2024/06/05 | 3,417 | 3,426 | 3,340 | 3,362 | -125 | -3.6% | 3,306,800 |
| 2024/06/04 | 3,500 | 3,535 | 3,456 | 3,487 | -67 | -1.9% | 2,959,500 |
| 2024/06/03 | 3,557 | 3,606 | 3,518 | 3,554 | +54 | +1.5% | 2,944,300 |
| 2024/05/31 | 3,480 | 3,507 | 3,439 | 3,500 | +53 | +1.5% | 3,351,900 |
| 2024/05/30 | 3,412 | 3,482 | 3,368 | 3,447 | +32 | +0.9% | 2,908,100 |
| 2024/05/29 | 3,448 | 3,474 | 3,400 | 3,415 | -19 | -0.6% | 2,413,400 |
| 2024/05/28 | 3,375 | 3,437 | 3,372 | 3,434 | +65 | +1.9% | 1,861,500 |
| 2024/05/27 | 3,341 | 3,382 | 3,335 | 3,369 | +50 | +1.5% | 1,705,500 |
| 2024/05/24 | 3,288 | 3,352 | 3,281 | 3,319 | -19 | -0.6% | 1,663,000 |
| 2024/05/23 | 3,311 | 3,350 | 3,303 | 3,338 | +1 | ±0% | 1,312,000 |
| 2024/05/22 | 3,351 | 3,362 | 3,310 | 3,337 | -13 | -0.4% | 1,817,900 |
| 2024/05/21 | 3,320 | 3,401 | 3,318 | 3,350 | +34 | +1% | 2,501,500 |
| 2024/05/20 | 3,205 | 3,340 | 3,205 | 3,316 | +96 | +3% | 3,080,300 |
| 2024/05/17 | 3,225 | 3,258 | 3,209 | 3,220 | -33 | -1% | 3,040,600 |
| 2024/05/16 | 3,284 | 3,323 | 3,219 | 3,253 | -65 | -2% | 4,144,600 |
| 2024/05/15 | 3,300 | 3,439 | 3,299 | 3,318 | +36 | +1.1% | 5,851,000 |
| 2024/05/14 | 3,255 | 3,339 | 3,245 | 3,282 | +83 | +2.6% | 6,079,500 |
| 2024/05/13 | 3,286 | 3,321 | 3,122 | 3,199 | -126 | -3.8% | 9,349,200 |
| 2024/05/10 | 3,341 | 3,364 | 3,297 | 3,325 | -16 | -0.5% | 2,802,100 |
| 2024/05/09 | 3,331 | 3,368 | 3,303 | 3,341 | +14 | +0.4% | 1,711,700 |
| 2024/05/08 | 3,375 | 3,385 | 3,318 | 3,327 | -83 | -2.4% | 3,042,800 |
| 2024/05/07 | 3,455 | 3,460 | 3,367 | 3,410 | -27 | -0.8% | 2,717,400 |
| 2024/05/02 | 3,460 | 3,477 | 3,421 | 3,437 | -70 | -2% | 2,212,700 |
| 2024/05/01 | 3,501 | 3,515 | 3,443 | 3,507 | -25 | -0.7% | 2,270,400 |
| 2024/04/30 | 3,400 | 3,537 | 3,368 | 3,532 | +210 | +6.3% | 5,026,800 |
| 2024/04/26 | 3,275 | 3,343 | 3,244 | 3,322 | +46 | +1.4% | 2,693,100 |
| 2024/04/25 | 3,362 | 3,400 | 3,270 | 3,276 | -100 | -3% | 2,332,700 |
| 2024/04/24 | 3,305 | 3,377 | 3,302 | 3,376 | +84 | +2.6% | 3,203,500 |
201～
250
件表示中 / 3692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 | 263,400円 | +1.2% | -9.9% | 4.37% | 5.84倍 | 0.76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 | 1,663,500円 | -2.1% | -11.8% | 1.68% | 20.89倍 | 1.02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 | 178,100円 | +6.1% | - | 2.25% | 9.29倍 | 1.24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 | 2,055,000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 |
| アイシン | 183,000円 | +0.1% | +24.0% | 3.55% | 11.09倍 | 0.70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
