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 |
|---|---|---|---|---|---|---|---|
| 2013/03/14 | 1,555 | 1,581 | 1,539 | 1,578 | +37 | +2.4% | 4,972,000 |
| 2013/03/13 | 1,517 | 1,569 | 1,515 | 1,541 | +6 | +0.4% | 6,068,000 |
| 2013/03/12 | 1,586 | 1,588 | 1,530 | 1,535 | -27 | -1.7% | 6,554,000 |
| 2013/03/11 | 1,605 | 1,609 | 1,553 | 1,562 | +26 | +1.7% | 9,693,000 |
| 2013/03/08 | 1,450 | 1,549 | 1,445 | 1,536 | +109 | +7.6% | 17,508,000 |
| 2013/03/07 | 1,430 | 1,438 | 1,413 | 1,427 | +17 | +1.2% | 5,564,000 |
| 2013/03/06 | 1,398 | 1,412 | 1,392 | 1,410 | +30 | +2.2% | 6,112,000 |
| 2013/03/05 | 1,398 | 1,402 | 1,375 | 1,380 | -13 | -0.9% | 4,094,000 |
| 2013/03/04 | 1,410 | 1,412 | 1,379 | 1,393 | ±0 | ±0% | 4,493,000 |
| 2013/03/01 | 1,381 | 1,404 | 1,371 | 1,393 | +7 | +0.5% | 5,605,000 |
| 2013/02/28 | 1,359 | 1,394 | 1,359 | 1,386 | +57 | +4.3% | 6,957,000 |
| 2013/02/27 | 1,381 | 1,384 | 1,328 | 1,329 | -45 | -3.3% | 5,656,000 |
| 2013/02/26 | 1,367 | 1,407 | 1,363 | 1,374 | -28 | -2% | 6,302,000 |
| 2013/02/25 | 1,430 | 1,443 | 1,396 | 1,402 | +6 | +0.4% | 8,165,000 |
| 2013/02/22 | 1,330 | 1,400 | 1,327 | 1,396 | +50 | +3.7% | 10,980,000 |
| 2013/02/21 | 1,344 | 1,373 | 1,332 | 1,346 | +17 | +1.3% | 8,936,000 |
| 2013/02/20 | 1,350 | 1,366 | 1,321 | 1,329 | -1 | -0.1% | 6,568,000 |
| 2013/02/19 | 1,280 | 1,340 | 1,273 | 1,330 | +45 | +3.5% | 9,583,000 |
| 2013/02/18 | 1,291 | 1,328 | 1,278 | 1,285 | +27 | +2.1% | 6,329,000 |
| 2013/02/15 | 1,258 | 1,268 | 1,217 | 1,258 | -22 | -1.7% | 7,685,000 |
| 2013/02/14 | 1,297 | 1,298 | 1,260 | 1,280 | -13 | -1% | 7,614,000 |
| 2013/02/13 | 1,324 | 1,348 | 1,275 | 1,293 | -31 | -2.3% | 7,611,000 |
| 2013/02/12 | 1,365 | 1,376 | 1,323 | 1,324 | -5 | -0.4% | 7,353,000 |
| 2013/02/08 | 1,366 | 1,397 | 1,325 | 1,329 | -61 | -4.4% | 9,130,000 |
| 2013/02/07 | 1,398 | 1,416 | 1,377 | 1,390 | +19 | +1.4% | 11,202,000 |
| 2013/02/06 | 1,395 | 1,403 | 1,343 | 1,371 | +67 | +5.1% | 17,494,000 |
| 2013/02/05 | 1,319 | 1,351 | 1,300 | 1,304 | -49 | -3.6% | 9,467,000 |
| 2013/02/04 | 1,321 | 1,356 | 1,314 | 1,353 | +71 | +5.5% | 9,427,000 |
| 2013/02/01 | 1,249 | 1,285 | 1,240 | 1,282 | +51 | +4.1% | 8,896,000 |
| 2013/01/31 | 1,216 | 1,244 | 1,211 | 1,231 | +16 | +1.3% | 8,856,000 |
| 2013/01/30 | 1,180 | 1,217 | 1,178 | 1,215 | +35 | +3% | 7,100,000 |
| 2013/01/29 | 1,177 | 1,202 | 1,171 | 1,180 | -7 | -0.6% | 6,157,000 |
| 2013/01/28 | 1,205 | 1,220 | 1,183 | 1,187 | -5 | -0.4% | 7,731,000 |
| 2013/01/25 | 1,188 | 1,194 | 1,172 | 1,192 | +36 | +3.1% | 8,713,000 |
| 2013/01/24 | 1,093 | 1,158 | 1,092 | 1,156 | +47 | +4.2% | 8,433,000 |
| 2013/01/23 | 1,101 | 1,132 | 1,100 | 1,109 | -17 | -1.5% | 4,812,000 |
| 2013/01/22 | 1,109 | 1,143 | 1,107 | 1,126 | -1 | -0.1% | 6,773,000 |
| 2013/01/21 | 1,166 | 1,167 | 1,125 | 1,127 | -45 | -3.8% | 7,737,000 |
| 2013/01/18 | 1,172 | 1,178 | 1,156 | 1,172 | +36 | +3.2% | 9,793,000 |
| 2013/01/17 | 1,159 | 1,175 | 1,111 | 1,136 | -14 | -1.2% | 8,759,000 |
| 2013/01/16 | 1,174 | 1,179 | 1,100 | 1,150 | -34 | -2.9% | 8,606,000 |
| 2013/01/15 | 1,188 | 1,208 | 1,180 | 1,184 | +9 | +0.8% | 9,590,000 |
| 2013/01/11 | 1,148 | 1,178 | 1,143 | 1,175 | +37 | +3.3% | 10,517,000 |
| 2013/01/10 | 1,141 | 1,160 | 1,133 | 1,138 | +9 | +0.8% | 6,743,000 |
| 2013/01/09 | 1,052 | 1,139 | 1,052 | 1,129 | +41 | +3.8% | 10,551,000 |
| 2013/01/08 | 1,104 | 1,111 | 1,074 | 1,088 | -42 | -3.7% | 6,992,000 |
| 2013/01/07 | 1,170 | 1,172 | 1,124 | 1,130 | -28 | -2.4% | 5,560,000 |
| 2013/01/04 | 1,130 | 1,159 | 1,130 | 1,158 | +82 | +7.6% | 9,570,000 |
| 2012/12/28 | 1,066 | 1,080 | 1,063 | 1,076 | +18 | +1.7% | 5,499,000 |
| 2012/12/27 | 1,082 | 1,084 | 1,056 | 1,058 | -13 | -1.2% | 5,723,000 |
3001～
3050
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
