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 |
|---|---|---|---|---|---|---|---|
| 2015/01/16 | 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 |
| 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 |
2551～
2600
件表示中 / 3726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 | 248,500円 | -1.8% | -13.0% | 4.63% | 6.73倍 | 0.67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 | 1,640,000円 | -2.1% | -11.8% | 0.00% | 20.53倍 | 1.00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 | 169,800円 | +4.7% | -20.6% | 2.65% | 10.24倍 | 1.10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 | 2,018,000円 | +4.2% | -10.6% | 1.68% | 27.72倍 | 2.00倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| 川 重 | 1,029,000円 | +8.5% | +7.0% | 1.46% | 20.97倍 | 2.45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
