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 |
|---|---|---|---|---|---|---|---|
| 2010/10/04 | 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 |
| 2010/09/21 | 509 | 510 | 497 | 499 | -4 | -0.8% | 3,078,000 |
| 2010/09/17 | 503 | 507 | 498 | 503 | +4 | +0.8% | 3,455,000 |
| 2010/09/16 | 499 | 504 | 492 | 499 | +5 | +1% | 5,868,000 |
| 2010/09/15 | 465 | 498 | 465 | 494 | +23 | +4.9% | 9,701,000 |
| 2010/09/14 | 473 | 476 | 467 | 471 | -3 | -0.6% | 3,656,000 |
| 2010/09/13 | 480 | 481 | 473 | 474 | -1 | -0.2% | 2,951,000 |
| 2010/09/10 | 474 | 479 | 470 | 475 | +8 | +1.7% | 6,311,000 |
| 2010/09/09 | 469 | 474 | 465 | 467 | +6 | +1.3% | 3,420,000 |
| 2010/09/08 | 467 | 469 | 458 | 461 | -12 | -2.5% | 5,082,000 |
| 2010/09/07 | 484 | 485 | 473 | 473 | -19 | -3.9% | 5,259,000 |
| 2010/09/06 | 486 | 494 | 484 | 492 | +11 | +2.3% | 3,469,000 |
| 2010/09/03 | 479 | 485 | 477 | 481 | +7 | +1.5% | 3,668,000 |
| 2010/09/02 | 469 | 479 | 467 | 474 | +15 | +3.3% | 9,445,000 |
| 2010/09/01 | 466 | 468 | 454 | 459 | -13 | -2.8% | 9,932,000 |
| 2010/08/31 | 472 | 485 | 470 | 472 | -8 | -1.7% | 6,979,000 |
| 2010/08/30 | 489 | 490 | 478 | 480 | ±0 | ±0% | 4,834,000 |
| 2010/08/27 | 468 | 482 | 463 | 480 | +11 | +2.3% | 7,814,000 |
| 2010/08/26 | 469 | 473 | 460 | 469 | +7 | +1.5% | 6,247,000 |
| 2010/08/25 | 459 | 476 | 454 | 462 | ±0 | ±0% | 9,112,000 |
| 2010/08/24 | 470 | 472 | 460 | 462 | -16 | -3.3% | 7,028,000 |
| 2010/08/23 | 479 | 481 | 473 | 478 | -5 | -1% | 4,072,000 |
| 2010/08/20 | 483 | 491 | 482 | 483 | -10 | -2% | 4,367,000 |
| 2010/08/19 | 482 | 493 | 480 | 493 | +10 | +2.1% | 5,565,000 |
| 2010/08/18 | 477 | 489 | 477 | 483 | +12 | +2.5% | 8,418,000 |
| 2010/08/17 | 464 | 474 | 459 | 471 | +2 | +0.4% | 6,228,000 |
| 2010/08/16 | 473 | 474 | 461 | 469 | -12 | -2.5% | 6,466,000 |
| 2010/08/13 | 458 | 483 | 456 | 481 | +26 | +5.7% | 14,966,000 |
| 2010/08/12 | 438 | 456 | 435 | 455 | +9 | +2% | 10,065,000 |
| 2010/08/11 | 457 | 459 | 444 | 446 | -16 | -3.5% | 5,335,000 |
| 2010/08/10 | 463 | 468 | 458 | 462 | +1 | +0.2% | 3,738,000 |
| 2010/08/09 | 462 | 465 | 456 | 461 | -10 | -2.1% | 3,611,000 |
| 2010/08/06 | 460 | 471 | 457 | 471 | +7 | +1.5% | 3,790,000 |
| 2010/08/05 | 471 | 476 | 462 | 464 | +2 | +0.4% | 4,162,000 |
| 2010/08/04 | 470 | 471 | 462 | 462 | -14 | -2.9% | 4,910,000 |
| 2010/08/03 | 471 | 480 | 471 | 476 | +13 | +2.8% | 7,689,000 |
| 2010/08/02 | 467 | 468 | 459 | 463 | -14 | -2.9% | 7,997,000 |
| 2010/07/30 | 491 | 496 | 476 | 477 | -9 | -1.9% | 9,327,000 |
| 2010/07/29 | 485 | 492 | 482 | 486 | -2 | -0.4% | 5,303,000 |
| 2010/07/28 | 475 | 488 | 474 | 488 | +31 | +6.8% | 7,757,000 |
| 2010/07/27 | 461 | 462 | 455 | 457 | -10 | -2.1% | 6,306,000 |
| 2010/07/26 | 477 | 481 | 465 | 467 | -7 | -1.5% | 4,344,000 |
| 2010/07/23 | 462 | 479 | 461 | 474 | +20 | +4.4% | 9,075,000 |
3601～
3650
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 | 247,900円 | -1.8% | -13.0% | 4.64% | 6.71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 | 1,638,000円 | -2.1% | -11.8% | 0.00% | 20.50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 | 170,900円 | +4.7% | -20.6% | 2.63% | 10.31倍 | 1.11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 | 2,065,500円 | +4.2% | -10.6% | 1.64% | 28.37倍 | 2.05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 | 1,034,500円 | +8.5% | +7.0% | 1.45% | 21.08倍 | 2.46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
