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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 4,250 | 4,251.5 | 4,159 | 4,159.5 | -127.5 | -3% | 5,910,700 |
| 2014/11/26 | 4,295 | 4,305 | 4,262 | 4,287 | -13 | -0.3% | 4,341,000 |
| 2014/11/25 | 4,300 | 4,303 | 4,253.5 | 4,300 | +52.5 | +1.2% | 4,313,700 |
| 2014/11/21 | 4,255.5 | 4,259.5 | 4,172 | 4,247.5 | -32.5 | -0.8% | 5,107,000 |
| 2014/11/20 | 4,300 | 4,309 | 4,225 | 4,280 | +17.5 | +0.4% | 5,268,400 |
| 2014/11/19 | 4,210 | 4,288.5 | 4,200 | 4,262.5 | +77.5 | +1.9% | 6,504,500 |
| 2014/11/18 | 4,125 | 4,188 | 4,110 | 4,185 | +123.5 | +3% | 5,192,700 |
| 2014/11/17 | 4,175 | 4,190 | 4,035 | 4,061.5 | -88.5 | -2.1% | 7,173,100 |
| 2014/11/14 | 4,089 | 4,150 | 4,063.5 | 4,150 | +72 | +1.8% | 7,842,900 |
| 2014/11/13 | 4,075 | 4,135 | 4,050.5 | 4,078 | -1 | ±0% | 7,446,400 |
| 2014/11/12 | 4,200 | 4,240 | 4,062 | 4,079 | -50 | -1.2% | 9,054,500 |
| 2014/11/11 | 4,050 | 4,148 | 4,026 | 4,129 | +119 | +3% | 7,283,600 |
| 2014/11/10 | 4,009.5 | 4,044 | 3,982 | 4,010 | -81 | -2% | 5,173,600 |
| 2014/11/07 | 4,231 | 4,238.5 | 4,050 | 4,091 | -51.5 | -1.2% | 8,738,300 |
| 2014/11/06 | 4,140 | 4,328 | 4,133 | 4,142.5 | +28.5 | +0.7% | 12,972,500 |
| 2014/11/05 | 4,020 | 4,119 | 4,012 | 4,114 | +94.5 | +2.4% | 9,856,600 |
| 2014/11/04 | 4,140 | 4,173.5 | 3,905.5 | 4,019.5 | +420.5 | +11.7% | 15,692,600 |
| 2014/10/31 | 3,390 | 3,600 | 3,375 | 3,599 | +246 | +7.3% | 10,098,400 |
| 2014/10/30 | 3,374 | 3,387 | 3,353 | 3,353 | +3.5 | +0.1% | 3,842,300 |
| 2014/10/29 | 3,315 | 3,364.5 | 3,310 | 3,349.5 | +79 | +2.4% | 3,832,600 |
| 2014/10/28 | 3,286 | 3,297 | 3,229 | 3,270.5 | -40 | -1.2% | 3,111,600 |
| 2014/10/27 | 3,357 | 3,359 | 3,292 | 3,310.5 | -14.5 | -0.4% | 3,263,700 |
| 2014/10/24 | 3,381.5 | 3,390 | 3,280.5 | 3,325 | +9 | +0.3% | 5,111,000 |
| 2014/10/23 | 3,286.5 | 3,333.5 | 3,265 | 3,316 | +11 | +0.3% | 3,369,000 |
| 2014/10/22 | 3,253 | 3,305.5 | 3,216 | 3,305 | +146 | +4.6% | 5,011,700 |
| 2014/10/21 | 3,240 | 3,266.5 | 3,130 | 3,159 | -96 | -2.9% | 4,609,600 |
| 2014/10/20 | 3,202 | 3,255.5 | 3,153.5 | 3,255 | +205 | +6.7% | 6,811,800 |
| 2014/10/17 | 3,150 | 3,170.5 | 3,050 | 3,050 | -108.5 | -3.4% | 6,290,700 |
| 2014/10/16 | 3,071 | 3,184.5 | 3,070.5 | 3,158.5 | -63 | -2% | 6,278,900 |
| 2014/10/15 | 3,180 | 3,234.5 | 3,150 | 3,221.5 | +57 | +1.8% | 5,001,000 |
| 2014/10/14 | 3,145.5 | 3,222.5 | 3,118.5 | 3,164.5 | -108 | -3.3% | 6,923,200 |
| 2014/10/10 | 3,235 | 3,289 | 3,225 | 3,272.5 | -48.5 | -1.5% | 6,411,700 |
| 2014/10/09 | 3,416.5 | 3,449.5 | 3,312 | 3,321 | -79.5 | -2.3% | 5,499,800 |
| 2014/10/08 | 3,371 | 3,426 | 3,351 | 3,400.5 | -75.5 | -2.2% | 6,320,700 |
| 2014/10/07 | 3,492 | 3,524 | 3,450 | 3,476 | -49 | -1.4% | 4,274,400 |
| 2014/10/06 | 3,517 | 3,547.5 | 3,489 | 3,525 | +93.5 | +2.7% | 5,118,400 |
| 2014/10/03 | 3,420 | 3,456 | 3,383.5 | 3,431.5 | -5 | -0.1% | 6,546,900 |
| 2014/10/02 | 3,450 | 3,509 | 3,422.5 | 3,436.5 | -107.5 | -3% | 9,803,400 |
| 2014/10/01 | 3,556 | 3,618 | 3,542.5 | 3,544 | -82 | -2.3% | 7,688,700 |
| 2014/09/30 | 3,568 | 3,626 | 3,533.5 | 3,626 | +48 | +1.3% | 6,599,500 |
| 2014/09/29 | 3,633 | 3,638 | 3,565 | 3,578 | +23.5 | +0.7% | 4,192,900 |
| 2014/09/26 | 3,490 | 3,559.5 | 3,482.5 | 3,554.5 | ±0 | ±0% | 6,462,100 |
| 2014/09/25 | 3,500 | 3,554.5 | 3,482 | 3,554.5 | +142.5 | +4.2% | 7,711,500 |
| 2014/09/24 | 3,350 | 3,413 | 3,345 | 3,412 | +32.5 | +1% | 4,952,700 |
| 2014/09/22 | 3,355 | 3,389 | 3,340 | 3,379.5 | +8.5 | +0.3% | 4,926,500 |
| 2014/09/19 | 3,287.5 | 3,393.5 | 3,265 | 3,371 | +147 | +4.6% | 11,774,100 |
| 2014/09/18 | 3,200 | 3,258 | 3,196 | 3,224 | +70.5 | +2.2% | 6,874,800 |
| 2014/09/17 | 3,163 | 3,177 | 3,136.5 | 3,153.5 | -11.5 | -0.4% | 2,790,600 |
| 2014/09/16 | 3,180 | 3,195 | 3,152.5 | 3,165 | -23 | -0.7% | 3,688,600 |
| 2014/09/12 | 3,138.5 | 3,196 | 3,123 | 3,188 | +80.5 | +2.6% | 8,645,700 |
2551～
2600
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
