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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 626 | 631 | 622 | 626 | -5 | -0.8% | 2,427,000 |
| 2010/12/03 | 640 | 643 | 627 | 631 | +1 | +0.2% | 4,109,000 |
| 2010/12/02 | 625 | 630 | 622 | 630 | +17 | +2.8% | 5,684,000 |
| 2010/12/01 | 615 | 618 | 609 | 613 | -7 | -1.1% | 4,707,000 |
| 2010/11/30 | 625 | 626 | 609 | 620 | -8 | -1.3% | 7,213,000 |
| 2010/11/29 | 622 | 633 | 622 | 628 | +4 | +0.6% | 3,703,000 |
| 2010/11/26 | 630 | 631 | 623 | 624 | -7 | -1.1% | 5,226,000 |
| 2010/11/25 | 625 | 639 | 621 | 631 | +12 | +1.9% | 7,946,000 |
| 2010/11/24 | 617 | 621 | 614 | 619 | -8 | -1.3% | 5,535,000 |
| 2010/11/22 | 625 | 629 | 620 | 627 | +12 | +2% | 4,239,000 |
| 2010/11/19 | 630 | 632 | 609 | 615 | -11 | -1.8% | 9,264,000 |
| 2010/11/18 | 622 | 628 | 620 | 626 | ±0 | ±0% | 7,622,000 |
| 2010/11/17 | 614 | 626 | 614 | 626 | +8 | +1.3% | 5,735,000 |
| 2010/11/16 | 610 | 626 | 607 | 618 | +12 | +2% | 8,933,000 |
| 2010/11/15 | 602 | 608 | 596 | 606 | +7 | +1.2% | 5,034,000 |
| 2010/11/12 | 610 | 615 | 599 | 599 | -16 | -2.6% | 6,101,000 |
| 2010/11/11 | 614 | 623 | 612 | 615 | +5 | +0.8% | 7,374,000 |
| 2010/11/10 | 604 | 610 | 597 | 610 | +7 | +1.2% | 8,237,000 |
| 2010/11/09 | 591 | 604 | 588 | 603 | +6 | +1% | 10,774,000 |
| 2010/11/08 | 568 | 597 | 567 | 597 | +37 | +6.6% | 13,852,000 |
| 2010/11/05 | 551 | 563 | 548 | 560 | +21 | +3.9% | 6,968,000 |
| 2010/11/04 | 552 | 554 | 536 | 539 | +2 | +0.4% | 9,723,000 |
| 2010/11/02 | 542 | 553 | 535 | 537 | -10 | -1.8% | 13,089,000 |
| 2010/11/01 | 550 | 556 | 543 | 547 | -10 | -1.8% | 4,321,000 |
| 2010/10/29 | 559 | 561 | 549 | 557 | +1 | +0.2% | 7,170,000 |
| 2010/10/28 | 554 | 560 | 551 | 556 | +1 | +0.2% | 8,626,000 |
| 2010/10/27 | 555 | 569 | 552 | 555 | +28 | +5.3% | 26,171,000 |
| 2010/10/26 | 518 | 536 | 514 | 527 | +2 | +0.4% | 9,389,000 |
| 2010/10/25 | 532 | 534 | 525 | 525 | -10 | -1.9% | 5,419,000 |
| 2010/10/22 | 528 | 538 | 525 | 535 | +8 | +1.5% | 7,106,000 |
| 2010/10/21 | 532 | 540 | 526 | 527 | -5 | -0.9% | 6,419,000 |
| 2010/10/20 | 536 | 537 | 525 | 532 | -14 | -2.6% | 6,307,000 |
| 2010/10/19 | 545 | 548 | 538 | 546 | +2 | +0.4% | 4,913,000 |
| 2010/10/18 | 539 | 550 | 539 | 544 | +6 | +1.1% | 5,681,000 |
| 2010/10/15 | 527 | 543 | 526 | 538 | +9 | +1.7% | 8,077,000 |
| 2010/10/14 | 539 | 539 | 526 | 529 | -11 | -2% | 14,288,000 |
| 2010/10/13 | 545 | 548 | 537 | 540 | -1 | -0.2% | 8,116,000 |
| 2010/10/12 | 546 | 554 | 535 | 541 | -1 | -0.2% | 10,527,000 |
| 2010/10/08 | 545 | 552 | 542 | 542 | -3 | -0.6% | 6,717,000 |
| 2010/10/07 | 550 | 553 | 543 | 545 | -4 | -0.7% | 6,936,000 |
| 2010/10/06 | 555 | 562 | 547 | 549 | -11 | -2% | 10,128,000 |
| 2010/10/05 | 560 | 564 | 541 | 560 | +1 | +0.2% | 13,078,000 |
| 2010/10/04 | 545 | 569 | 544 | 559 | +14 | +2.6% | 13,315,000 |
| 2010/10/01 | 542 | 550 | 539 | 545 | +13 | +2.4% | 12,612,000 |
| 2010/09/30 | 526 | 538 | 523 | 532 | +2 | +0.4% | 12,919,000 |
| 2010/09/29 | 510 | 537 | 507 | 530 | +29 | +5.8% | 14,707,000 |
| 2010/09/28 | 503 | 508 | 500 | 501 | -6 | -1.2% | 3,253,000 |
| 2010/09/27 | 498 | 508 | 496 | 507 | +15 | +3% | 5,229,000 |
| 2010/09/24 | 482 | 506 | 481 | 492 | +2 | +0.4% | 8,014,000 |
| 2010/09/22 | 499 | 499 | 489 | 490 | -9 | -1.8% | 3,884,000 |
3551～
3600
件表示中 / 3718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 | 255,400円 | -1.8% | -13.0% | 4.50% | 6.91倍 | 0.69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 | 1,636,500円 | -2.1% | -11.8% | 0.00% | 20.49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 | 169,100円 | +4.7% | -20.6% | 2.66% | 10.19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 | 2,127,500円 | +4.2% | -10.6% | 1.59% | 29.23倍 | 2.12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 |
| 川 重 | 1,022,500円 | +8.5% | +7.0% | 1.47% | 20.84倍 | 2.43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
