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 |
|---|---|---|---|---|---|---|---|
| 2015/06/22 | 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 |
| 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 |
2501～
2550
件表示中 / 3782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 | 310,000円 | -2.3% | -48.7% | 3.71% | 14.10倍 | 0.83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 | 1,653,000円 | -2.1% | -11.8% | 0.00% | 20.70倍 | 1.01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 | 206,200円 | +4.7% | -20.6% | 2.18% | 12.43倍 | 1.34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 |
| アイシン | 257,000円 | +0.1% | +24.0% | 2.53% | 15.24倍 | 0.96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 |
| 川 重 | 920,600円 | +7.6% | +7.0% | 1.63% | 18.76倍 | 2.19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
