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 |
|---|---|---|---|---|---|---|---|
| 2014/10/29 | 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 |
| 2014/09/11 | 3,130 | 3,137.5 | 3,087.5 | 3,107.5 | +9 | +0.3% | 3,523,100 |
| 2014/09/10 | 3,063.5 | 3,106 | 3,052 | 3,098.5 | -15 | -0.5% | 3,827,700 |
| 2014/09/09 | 3,085.5 | 3,132.5 | 3,079.5 | 3,113.5 | +72 | +2.4% | 5,568,600 |
| 2014/09/08 | 3,058.5 | 3,059 | 3,013.5 | 3,041.5 | -8 | -0.3% | 2,120,900 |
| 2014/09/05 | 3,094 | 3,095 | 3,036.5 | 3,049.5 | +7 | +0.2% | 2,911,700 |
| 2014/09/04 | 3,083 | 3,089.5 | 3,035 | 3,042.5 | -48.5 | -1.6% | 3,812,800 |
| 2014/09/03 | 3,034 | 3,108 | 3,031 | 3,091 | +89.5 | +3% | 8,237,000 |
| 2014/09/02 | 2,962 | 3,023 | 2,941.5 | 3,001.5 | +41.5 | +1.4% | 4,047,500 |
| 2014/09/01 | 2,967 | 2,981.5 | 2,953 | 2,960 | +4.5 | +0.2% | 1,458,400 |
| 2014/08/29 | 2,964.5 | 2,983.5 | 2,951 | 2,955.5 | -17.5 | -0.6% | 2,442,400 |
| 2014/08/28 | 2,973.5 | 2,978 | 2,943 | 2,973 | -24 | -0.8% | 1,959,500 |
| 2014/08/27 | 2,976.5 | 3,003 | 2,976 | 2,997 | +20 | +0.7% | 2,648,100 |
| 2014/08/26 | 2,992 | 2,992 | 2,963 | 2,977 | -6 | -0.2% | 2,625,300 |
| 2014/08/25 | 2,989.5 | 2,991 | 2,954 | 2,983 | +30 | +1% | 2,270,500 |
| 2014/08/22 | 2,980 | 2,995 | 2,944 | 2,953 | -36.5 | -1.2% | 2,846,600 |
| 2014/08/21 | 2,967 | 3,009.5 | 2,951 | 2,989.5 | +62.5 | +2.1% | 4,501,500 |
| 2014/08/20 | 2,905 | 2,933 | 2,902 | 2,927 | +28.5 | +1% | 2,501,300 |
| 2014/08/19 | 2,916 | 2,922 | 2,890.5 | 2,898.5 | +6.5 | +0.2% | 1,812,400 |
| 2014/08/18 | 2,871 | 2,895 | 2,841 | 2,892 | +13 | +0.5% | 2,398,000 |
2601～
2650
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
