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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,367 | 3,407 | 3,340 | 3,340 | -3 | -0.1% | 3,017,100 |
| 2024/02/22 | 3,341 | 3,368 | 3,318 | 3,343 | +13 | +0.4% | 3,389,700 |
| 2024/02/21 | 3,366 | 3,394 | 3,314 | 3,330 | -29 | -0.9% | 3,034,600 |
| 2024/02/20 | 3,332 | 3,387 | 3,331 | 3,359 | +1 | ±0% | 1,983,100 |
| 2024/02/19 | 3,300 | 3,361 | 3,284 | 3,358 | +39 | +1.2% | 2,038,200 |
| 2024/02/16 | 3,326 | 3,363 | 3,314 | 3,319 | -20 | -0.6% | 3,149,500 |
| 2024/02/15 | 3,320 | 3,358 | 3,275 | 3,339 | +62 | +1.9% | 3,409,700 |
| 2024/02/14 | 3,343 | 3,347 | 3,263 | 3,277 | -71 | -2.1% | 4,416,700 |
| 2024/02/13 | 3,300 | 3,413 | 3,274 | 3,348 | +138 | +4.3% | 6,900,500 |
| 2024/02/09 | 3,267 | 3,277 | 3,120 | 3,210 | -21 | -0.6% | 6,854,700 |
| 2024/02/08 | 3,146 | 3,295 | 3,053 | 3,231 | +136 | +4.4% | 11,584,200 |
| 2024/02/07 | 3,025 | 3,138 | 3,018 | 3,095 | +67 | +2.2% | 3,544,500 |
| 2024/02/06 | 2,968 | 3,036 | 2,954 | 3,028 | +50 | +1.7% | 3,223,500 |
| 2024/02/05 | 2,977.5 | 3,008 | 2,962.5 | 2,978 | +50.5 | +1.7% | 3,390,600 |
| 2024/02/02 | 2,941.5 | 2,947 | 2,899 | 2,927.5 | -10.5 | -0.4% | 1,849,800 |
| 2024/02/01 | 2,928 | 2,964 | 2,923 | 2,938 | -53 | -1.8% | 2,371,500 |
| 2024/01/31 | 2,951 | 2,995 | 2,944.5 | 2,991 | +30 | +1% | 2,339,300 |
| 2024/01/30 | 2,951 | 2,970.5 | 2,935 | 2,961 | -11.5 | -0.4% | 1,714,300 |
| 2024/01/29 | 2,981.5 | 2,990.5 | 2,962 | 2,972.5 | +71 | +2.4% | 3,105,600 |
| 2024/01/26 | 2,890 | 2,921 | 2,870 | 2,901.5 | -9 | -0.3% | 2,588,900 |
| 2024/01/25 | 2,901 | 2,923 | 2,887 | 2,910.5 | -8.5 | -0.3% | 1,931,300 |
| 2024/01/24 | 2,979.5 | 2,987 | 2,912.5 | 2,919 | -45 | -1.5% | 2,481,900 |
| 2024/01/23 | 2,946.5 | 2,992 | 2,946 | 2,964 | -5 | -0.2% | 2,526,700 |
| 2024/01/22 | 2,940 | 2,975 | 2,938 | 2,969 | +70 | +2.4% | 2,254,800 |
| 2024/01/19 | 2,910 | 2,926 | 2,870.5 | 2,899 | +20.5 | +0.7% | 3,041,800 |
| 2024/01/18 | 2,879 | 2,899 | 2,869 | 2,878.5 | +34.5 | +1.2% | 2,060,100 |
| 2024/01/17 | 2,867 | 2,903 | 2,841 | 2,844 | +7 | +0.2% | 2,994,600 |
| 2024/01/16 | 2,855 | 2,871 | 2,825 | 2,837 | -14 | -0.5% | 2,092,400 |
| 2024/01/15 | 2,850.5 | 2,871 | 2,842.5 | 2,851 | +0.5 | ±0% | 1,372,400 |
| 2024/01/12 | 2,907.5 | 2,912 | 2,829 | 2,850.5 | -20.5 | -0.7% | 3,425,900 |
| 2024/01/11 | 2,871 | 2,907.5 | 2,856.5 | 2,871 | +94 | +3.4% | 5,451,000 |
| 2024/01/10 | 2,744 | 2,780.5 | 2,737.5 | 2,777 | +34.5 | +1.3% | 2,249,200 |
| 2024/01/09 | 2,800 | 2,802 | 2,725.5 | 2,742.5 | -23 | -0.8% | 3,723,100 |
| 2024/01/05 | 2,729 | 2,795 | 2,723.5 | 2,765.5 | +66.5 | +2.5% | 4,221,600 |
| 2024/01/04 | 2,620 | 2,699 | 2,571.5 | 2,699 | +113 | +4.4% | 3,951,400 |
| 2023/12/29 | 2,572 | 2,595 | 2,564 | 2,586 | +11 | +0.4% | 2,184,200 |
| 2023/12/28 | 2,548 | 2,578 | 2,545.5 | 2,575 | -7 | -0.3% | 2,947,700 |
| 2023/12/27 | 2,574 | 2,603.5 | 2,565 | 2,582 | +23 | +0.9% | 2,261,300 |
| 2023/12/26 | 2,581 | 2,583.5 | 2,547 | 2,559 | -17 | -0.7% | 1,524,800 |
| 2023/12/25 | 2,582 | 2,593 | 2,570.5 | 2,576 | +2 | +0.1% | 1,060,000 |
| 2023/12/22 | 2,551.5 | 2,579.5 | 2,537 | 2,574 | +11 | +0.4% | 1,820,500 |
| 2023/12/21 | 2,605 | 2,625 | 2,562 | 2,563 | -92 | -3.5% | 2,737,500 |
| 2023/12/20 | 2,637 | 2,659 | 2,617 | 2,655 | +61 | +2.4% | 3,194,100 |
| 2023/12/19 | 2,575 | 2,643.5 | 2,548 | 2,594 | +26 | +1% | 2,784,000 |
| 2023/12/18 | 2,540 | 2,576.5 | 2,515.5 | 2,568 | +8 | +0.3% | 2,506,100 |
| 2023/12/15 | 2,517 | 2,568.5 | 2,500 | 2,560 | +110.5 | +4.5% | 5,103,100 |
| 2023/12/14 | 2,533 | 2,553 | 2,399.5 | 2,449.5 | -133.5 | -5.2% | 6,515,300 |
| 2023/12/13 | 2,602 | 2,606.5 | 2,571 | 2,583 | -34 | -1.3% | 2,829,100 |
| 2023/12/12 | 2,638 | 2,645 | 2,608 | 2,617 | +19 | +0.7% | 2,739,700 |
| 2023/12/11 | 2,594 | 2,612 | 2,585 | 2,598 | +35.5 | +1.4% | 2,416,500 |
51～
100
件表示中 / 3452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 | 332,500円 | +23.2% | +76.0% | 2.89% | 7.35倍 | 1.09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 | 1,514,000円 | +1.7% | +14.8% | 1.85% | 18.08倍 | 0.78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 | 178,700円 | +12.0% | +17.6% | 1.54% | 14.36倍 | 1.46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 | 2,585,000円 | -11.5% | -16.0% | 1.10% | 35.00倍 | 2.90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 |
| 日産自 | 55,100円 | +7.2% | -14.5% | 4.54% | 5.28倍 | 0.34倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年早期に主要市場の全新型車を電動車に |
市場注目の銘柄
チャート関連のコラム
