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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 4,040 | 4,065 | 4,007.5 | 4,039 | -51.5 | -1.3% | 4,503,800 |
| 2015/02/12 | 4,070 | 4,098 | 4,030 | 4,090.5 | +134 | +3.4% | 8,353,400 |
| 2015/02/10 | 3,970 | 4,010 | 3,941.5 | 3,956.5 | -26.5 | -0.7% | 4,231,600 |
| 2015/02/09 | 4,000 | 4,004 | 3,930 | 3,983 | +30.5 | +0.8% | 5,195,100 |
| 2015/02/06 | 4,055 | 4,057.5 | 3,924 | 3,952.5 | -57.5 | -1.4% | 6,278,200 |
| 2015/02/05 | 4,100 | 4,105.5 | 4,001.5 | 4,010 | -90 | -2.2% | 7,103,500 |
| 2015/02/04 | 4,169.5 | 4,228.5 | 4,012 | 4,100 | -42 | -1% | 8,932,000 |
| 2015/02/03 | 4,290 | 4,295 | 4,112.5 | 4,142 | -123 | -2.9% | 4,772,500 |
| 2015/02/02 | 4,250 | 4,284 | 4,212 | 4,265 | -31.5 | -0.7% | 2,607,500 |
| 2015/01/30 | 4,350 | 4,367 | 4,296.5 | 4,296.5 | +5.5 | +0.1% | 2,864,400 |
| 2015/01/29 | 4,320 | 4,347 | 4,280.5 | 4,291 | -72.5 | -1.7% | 3,042,200 |
| 2015/01/28 | 4,321 | 4,384 | 4,307 | 4,363.5 | +0.5 | ±0% | 3,251,900 |
| 2015/01/27 | 4,375.5 | 4,389.5 | 4,342 | 4,363 | +55.5 | +1.3% | 3,056,000 |
| 2015/01/26 | 4,281 | 4,325.5 | 4,263 | 4,307.5 | -38.5 | -0.9% | 3,799,300 |
| 2015/01/23 | 4,307 | 4,382 | 4,306 | 4,346 | +114.5 | +2.7% | 5,392,100 |
| 2015/01/22 | 4,318 | 4,327.5 | 4,218.5 | 4,231.5 | -86.5 | -2% | 5,065,900 |
| 2015/01/21 | 4,359.5 | 4,360 | 4,291 | 4,318 | -82 | -1.9% | 5,608,800 |
| 2015/01/20 | 4,298 | 4,400 | 4,289 | 4,400 | +121 | +2.8% | 4,536,500 |
| 2015/01/19 | 4,225 | 4,294.5 | 4,221.5 | 4,279 | +108.5 | +2.6% | 4,650,200 |
| 2015/01/16 | 4,140 | 4,178.5 | 4,092 | 4,170.5 | -71 | -1.7% | 5,266,300 |
| 2015/01/15 | 4,215.5 | 4,257.5 | 4,179 | 4,241.5 | +88.5 | +2.1% | 3,914,600 |
| 2015/01/14 | 4,180.5 | 4,224.5 | 4,150 | 4,153 | -96 | -2.3% | 3,655,800 |
| 2015/01/13 | 4,204 | 4,251.5 | 4,122 | 4,249 | -53 | -1.2% | 5,076,200 |
| 2015/01/09 | 4,346.5 | 4,367 | 4,270 | 4,302 | +26 | +0.6% | 5,244,300 |
| 2015/01/08 | 4,247 | 4,314 | 4,229 | 4,276 | +83.5 | +2% | 4,460,000 |
| 2015/01/07 | 4,134 | 4,242 | 4,125.5 | 4,192.5 | +27 | +0.6% | 3,889,700 |
| 2015/01/06 | 4,155.5 | 4,210 | 4,150 | 4,165.5 | -114.5 | -2.7% | 5,158,300 |
| 2015/01/05 | 4,297.5 | 4,343 | 4,191 | 4,280 | -20 | -0.5% | 4,328,400 |
| 2014/12/30 | 4,374 | 4,378.5 | 4,300 | 4,300 | -99.5 | -2.3% | 3,450,700 |
| 2014/12/29 | 4,448 | 4,449.5 | 4,300 | 4,399.5 | -26 | -0.6% | 4,377,400 |
| 2014/12/26 | 4,420 | 4,444 | 4,401.5 | 4,425.5 | +19 | +0.4% | 2,420,200 |
| 2014/12/25 | 4,413 | 4,424 | 4,381.5 | 4,406.5 | -6.5 | -0.1% | 2,753,200 |
| 2014/12/24 | 4,407.5 | 4,417.5 | 4,382 | 4,413 | +105.5 | +2.4% | 4,503,800 |
| 2014/12/22 | 4,354 | 4,359.5 | 4,274.5 | 4,307.5 | -46.5 | -1.1% | 4,572,200 |
| 2014/12/19 | 4,350 | 4,362.5 | 4,270 | 4,354 | +102 | +2.4% | 5,857,100 |
| 2014/12/18 | 4,319.5 | 4,333 | 4,241 | 4,252 | +101 | +2.4% | 6,125,300 |
| 2014/12/17 | 4,050 | 4,215 | 4,025.5 | 4,151 | +59 | +1.4% | 7,291,000 |
| 2014/12/16 | 4,080.5 | 4,120.5 | 4,064 | 4,092 | -90.5 | -2.2% | 6,386,200 |
| 2014/12/15 | 4,285 | 4,314.5 | 4,179 | 4,182.5 | -187 | -4.3% | 6,606,700 |
| 2014/12/12 | 4,300 | 4,439.5 | 4,295.5 | 4,369.5 | +65.5 | +1.5% | 8,477,300 |
| 2014/12/11 | 4,110 | 4,320.5 | 4,102.5 | 4,304 | +29 | +0.7% | 7,704,000 |
| 2014/12/10 | 4,350 | 4,356 | 4,237.5 | 4,275 | -192 | -4.3% | 9,855,100 |
| 2014/12/09 | 4,525 | 4,582 | 4,460.5 | 4,467 | -117.5 | -2.6% | 5,525,700 |
| 2014/12/08 | 4,576 | 4,617 | 4,538 | 4,584.5 | +53 | +1.2% | 5,673,200 |
| 2014/12/05 | 4,500.5 | 4,538 | 4,470.5 | 4,531.5 | +4 | +0.1% | 4,874,400 |
| 2014/12/04 | 4,545.5 | 4,546 | 4,465.5 | 4,527.5 | +51.5 | +1.2% | 5,095,600 |
| 2014/12/03 | 4,550 | 4,571 | 4,450 | 4,476 | +1 | ±0% | 6,127,600 |
| 2014/12/02 | 4,394 | 4,490 | 4,354.5 | 4,475 | +94 | +2.1% | 5,077,100 |
| 2014/12/01 | 4,318 | 4,394.5 | 4,318 | 4,381 | +63 | +1.5% | 4,370,000 |
| 2014/11/28 | 4,219 | 4,318 | 4,205 | 4,318 | +158.5 | +3.8% | 7,011,200 |
2501～
2550
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
