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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 4,200 | 4,235 | 4,140 | 4,155 | -37.5 | -0.9% | 3,166,200 |
| 2015/04/23 | 4,115 | 4,194.5 | 4,114.5 | 4,192.5 | +105 | +2.6% | 5,752,300 |
| 2015/04/22 | 4,088 | 4,109 | 4,076 | 4,087.5 | +24.5 | +0.6% | 3,163,700 |
| 2015/04/21 | 4,030 | 4,078 | 4,014 | 4,063 | +68.5 | +1.7% | 3,673,200 |
| 2015/04/20 | 3,968.5 | 4,042 | 3,909.5 | 3,994.5 | -4 | -0.1% | 3,693,300 |
| 2015/04/17 | 3,953 | 4,032 | 3,942.5 | 3,998.5 | +45.5 | +1.2% | 4,194,700 |
| 2015/04/16 | 3,947.5 | 3,963.5 | 3,900 | 3,953 | -1 | ±0% | 4,791,000 |
| 2015/04/15 | 3,950 | 3,995 | 3,944.5 | 3,954 | -6 | -0.2% | 3,366,700 |
| 2015/04/14 | 3,994 | 4,004 | 3,953 | 3,960 | -34.5 | -0.9% | 3,741,300 |
| 2015/04/13 | 4,005 | 4,007 | 3,962.5 | 3,994.5 | -12 | -0.3% | 2,808,300 |
| 2015/04/10 | 4,050.5 | 4,052 | 3,993.5 | 4,006.5 | -44 | -1.1% | 4,000,200 |
| 2015/04/09 | 4,060.5 | 4,077.5 | 4,033.5 | 4,050.5 | +10.5 | +0.3% | 3,733,900 |
| 2015/04/08 | 4,114.5 | 4,115.5 | 4,013.5 | 4,040 | -90.5 | -2.2% | 6,058,900 |
| 2015/04/07 | 4,126 | 4,135 | 4,094.5 | 4,130.5 | +61 | +1.5% | 3,820,300 |
| 2015/04/06 | 4,065 | 4,127 | 4,054.5 | 4,069.5 | -63.5 | -1.5% | 2,758,300 |
| 2015/04/03 | 4,075 | 4,133 | 4,053.5 | 4,133 | +31.5 | +0.8% | 2,532,300 |
| 2015/04/02 | 3,994 | 4,131 | 3,992.5 | 4,101.5 | +149 | +3.8% | 5,646,900 |
| 2015/04/01 | 3,990 | 4,018.5 | 3,931.5 | 3,952.5 | -38.5 | -1% | 4,212,700 |
| 2015/03/31 | 4,089.5 | 4,110 | 3,991 | 3,991 | -50.5 | -1.2% | 3,839,900 |
| 2015/03/30 | 4,022 | 4,063 | 3,983.5 | 4,041.5 | +41 | +1% | 2,854,700 |
| 2015/03/27 | 4,009.5 | 4,066 | 3,950 | 4,000.5 | -25.5 | -0.6% | 3,465,400 |
| 2015/03/26 | 4,068.5 | 4,079.5 | 4,019 | 4,026 | -80 | -1.9% | 3,919,800 |
| 2015/03/25 | 4,137.5 | 4,170.5 | 4,040.5 | 4,106 | -34.5 | -0.8% | 3,834,500 |
| 2015/03/24 | 4,182 | 4,310 | 4,137 | 4,140.5 | -41.5 | -1% | 6,372,700 |
| 2015/03/23 | 4,050 | 4,188 | 4,050 | 4,182 | +143.5 | +3.6% | 5,256,500 |
| 2015/03/20 | 4,045 | 4,084 | 4,011 | 4,038.5 | +16 | +0.4% | 2,998,300 |
| 2015/03/19 | 4,044 | 4,045.5 | 3,981 | 4,022.5 | -59.5 | -1.5% | 4,288,900 |
| 2015/03/18 | 4,075 | 4,096 | 4,044 | 4,082 | -7 | -0.2% | 2,933,800 |
| 2015/03/17 | 4,155 | 4,156 | 4,084 | 4,089 | -24 | -0.6% | 2,760,500 |
| 2015/03/16 | 4,152 | 4,158 | 4,100.5 | 4,113 | -8 | -0.2% | 2,477,900 |
| 2015/03/13 | 4,151 | 4,160 | 4,115 | 4,121 | +3 | +0.1% | 6,031,300 |
| 2015/03/12 | 4,075 | 4,128 | 4,070.5 | 4,118 | +63 | +1.6% | 3,515,100 |
| 2015/03/11 | 4,021.5 | 4,098.5 | 4,016 | 4,055 | -13 | -0.3% | 3,831,300 |
| 2015/03/10 | 4,010 | 4,098 | 4,000 | 4,068 | +96 | +2.4% | 6,202,200 |
| 2015/03/09 | 3,991 | 4,015 | 3,950.5 | 3,972 | -18.5 | -0.5% | 5,899,400 |
| 2015/03/06 | 4,000 | 4,007 | 3,984 | 3,990.5 | -24.5 | -0.6% | 5,399,000 |
| 2015/03/05 | 4,040.5 | 4,044 | 4,002.5 | 4,015 | -63.5 | -1.6% | 4,072,500 |
| 2015/03/04 | 4,076 | 4,097.5 | 4,032 | 4,078.5 | -30.5 | -0.7% | 3,085,600 |
| 2015/03/03 | 4,115 | 4,137 | 4,080.5 | 4,109 | +12.5 | +0.3% | 3,467,800 |
| 2015/03/02 | 4,085 | 4,104 | 4,038.5 | 4,096.5 | +35.5 | +0.9% | 3,558,900 |
| 2015/02/27 | 4,119 | 4,119 | 4,027 | 4,061 | -12 | -0.3% | 5,258,600 |
| 2015/02/26 | 4,082.5 | 4,116.5 | 4,059 | 4,073 | -43.5 | -1.1% | 4,753,800 |
| 2015/02/25 | 4,100 | 4,148.5 | 4,073 | 4,116.5 | +17.5 | +0.4% | 4,031,400 |
| 2015/02/24 | 4,094.5 | 4,099 | 4,018.5 | 4,099 | +17 | +0.4% | 4,258,300 |
| 2015/02/23 | 4,080 | 4,099.5 | 4,066 | 4,082 | +81.5 | +2% | 4,892,400 |
| 2015/02/20 | 3,995 | 4,020 | 3,976 | 4,000.5 | +30.5 | +0.8% | 4,457,800 |
| 2015/02/19 | 3,992 | 3,992.5 | 3,955 | 3,970 | -24 | -0.6% | 4,357,100 |
| 2015/02/18 | 4,010 | 4,010.5 | 3,952 | 3,994 | -0.5 | ±0% | 5,963,700 |
| 2015/02/17 | 3,925.5 | 3,998 | 3,893 | 3,994.5 | +31.5 | +0.8% | 4,815,500 |
| 2015/02/16 | 4,037 | 4,037 | 3,938 | 3,963 | -76 | -1.9% | 5,108,300 |
2451～
2500
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
