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 |
|---|---|---|---|---|---|---|---|
| 2012/01/23 | 513 | 517 | 507 | 511 | +6 | +1.2% | 5,449,000 |
| 2012/01/20 | 505 | 508 | 499 | 505 | +8 | +1.6% | 4,828,000 |
| 2012/01/19 | 497 | 504 | 495 | 497 | ±0 | ±0% | 5,941,000 |
| 2012/01/18 | 499 | 499 | 490 | 497 | +2 | +0.4% | 5,548,000 |
| 2012/01/17 | 493 | 498 | 490 | 495 | +7 | +1.4% | 4,874,000 |
| 2012/01/16 | 487 | 489 | 481 | 488 | -4 | -0.8% | 3,352,000 |
| 2012/01/13 | 487 | 498 | 486 | 492 | +12 | +2.5% | 6,302,000 |
| 2012/01/12 | 482 | 483 | 476 | 480 | -5 | -1% | 4,261,000 |
| 2012/01/11 | 479 | 486 | 479 | 485 | +9 | +1.9% | 5,128,000 |
| 2012/01/10 | 480 | 481 | 471 | 476 | ±0 | ±0% | 4,365,000 |
| 2012/01/06 | 482 | 483 | 473 | 476 | -5 | -1% | 7,243,000 |
| 2012/01/05 | 478 | 487 | 475 | 481 | +11 | +2.3% | 8,142,000 |
| 2012/01/04 | 473 | 474 | 468 | 470 | +5 | +1.1% | 4,056,000 |
| 2011/12/30 | 463 | 467 | 457 | 465 | +9 | +2% | 2,322,000 |
| 2011/12/29 | 459 | 459 | 448 | 456 | -3 | -0.7% | 3,487,000 |
| 2011/12/28 | 464 | 465 | 457 | 459 | -5 | -1.1% | 3,366,000 |
| 2011/12/27 | 469 | 471 | 463 | 464 | -3 | -0.6% | 1,901,000 |
| 2011/12/26 | 471 | 472 | 466 | 467 | +7 | +1.5% | 2,672,000 |
| 2011/12/22 | 467 | 467 | 457 | 460 | -7 | -1.5% | 4,250,000 |
| 2011/12/21 | 462 | 475 | 462 | 467 | +12 | +2.6% | 7,638,000 |
| 2011/12/20 | 447 | 460 | 445 | 455 | +8 | +1.8% | 4,511,000 |
| 2011/12/19 | 447 | 454 | 441 | 447 | -5 | -1.1% | 6,266,000 |
| 2011/12/16 | 446 | 461 | 439 | 452 | +10 | +2.3% | 13,535,000 |
| 2011/12/15 | 445 | 453 | 441 | 442 | -8 | -1.8% | 7,694,000 |
| 2011/12/14 | 445 | 459 | 445 | 450 | +6 | +1.4% | 7,760,000 |
| 2011/12/13 | 447 | 448 | 440 | 444 | -11 | -2.4% | 4,305,000 |
| 2011/12/12 | 454 | 459 | 449 | 455 | +5 | +1.1% | 3,403,000 |
| 2011/12/09 | 446 | 458 | 446 | 450 | -1 | -0.2% | 9,526,000 |
| 2011/12/08 | 451 | 462 | 451 | 451 | -5 | -1.1% | 4,403,000 |
| 2011/12/07 | 442 | 458 | 441 | 456 | +22 | +5.1% | 6,829,000 |
| 2011/12/06 | 444 | 446 | 433 | 434 | -14 | -3.1% | 4,414,000 |
| 2011/12/05 | 447 | 449 | 440 | 448 | +12 | +2.8% | 5,151,000 |
| 2011/12/02 | 437 | 440 | 420 | 436 | -7 | -1.6% | 12,333,000 |
| 2011/12/01 | 443 | 449 | 442 | 443 | +8 | +1.8% | 4,567,000 |
| 2011/11/30 | 437 | 437 | 426 | 435 | -6 | -1.4% | 3,961,000 |
| 2011/11/29 | 432 | 443 | 426 | 441 | +17 | +4% | 4,805,000 |
| 2011/11/28 | 415 | 428 | 414 | 424 | +16 | +3.9% | 4,190,000 |
| 2011/11/25 | 407 | 413 | 402 | 408 | +3 | +0.7% | 3,683,000 |
| 2011/11/24 | 405 | 411 | 402 | 405 | -9 | -2.2% | 2,034,000 |
| 2011/11/22 | 403 | 420 | 403 | 414 | +4 | +1% | 3,926,000 |
| 2011/11/21 | 420 | 421 | 406 | 410 | -18 | -4.2% | 4,549,000 |
| 2011/11/18 | 426 | 430 | 418 | 428 | -6 | -1.4% | 4,182,000 |
| 2011/11/17 | 426 | 437 | 420 | 434 | +1 | +0.2% | 4,774,000 |
| 2011/11/16 | 435 | 442 | 432 | 433 | -4 | -0.9% | 3,472,000 |
| 2011/11/15 | 435 | 441 | 433 | 437 | +2 | +0.5% | 4,241,000 |
| 2011/11/14 | 443 | 446 | 432 | 435 | -8 | -1.8% | 6,485,000 |
| 2011/11/11 | 444 | 447 | 433 | 443 | ±0 | ±0% | 6,797,000 |
| 2011/11/10 | 451 | 452 | 439 | 443 | -26 | -5.5% | 8,019,000 |
| 2011/11/09 | 464 | 471 | 464 | 469 | +5 | +1.1% | 3,665,000 |
| 2011/11/08 | 468 | 476 | 462 | 464 | -14 | -2.9% | 6,849,000 |
3251～
3300
件表示中 / 3693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 | 256,900円 | +1.2% | -9.9% | 4.48% | 5.69倍 | 0.74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 | 188,200円 | -1.6% | +28.5% | 3.40% | 10.30倍 | 1.07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 | 178,100円 | +6.1% | - | 2.25% | 9.29倍 | 1.24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 | 1,957,500円 | +4.2% | -10.6% | 1.73% | 26.89倍 | 1.94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 | 179,600円 | +0.1% | +24.0% | 3.62% | 10.89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
