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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,167.5 | 2,261 | 2,167.5 | 2,252 | +34.5 | +1.6% | 5,521,100 |
2023/05/11 | 2,207 | 2,278 | 2,138.5 | 2,217.5 | -0.5 | ±0% | 9,406,500 |
2023/05/10 | 2,229 | 2,233 | 2,208.5 | 2,218 | -38 | -1.7% | 2,697,500 |
2023/05/09 | 2,225 | 2,259.5 | 2,210 | 2,256 | +49.5 | +2.2% | 3,474,100 |
2023/05/08 | 2,190.5 | 2,219 | 2,188.5 | 2,206.5 | -4 | -0.2% | 2,175,600 |
2023/05/02 | 2,223 | 2,223.5 | 2,188 | 2,210.5 | -12 | -0.5% | 2,372,000 |
2023/05/01 | 2,205 | 2,222.5 | 2,199 | 2,222.5 | +27.5 | +1.3% | 2,944,700 |
2023/04/28 | 2,146.5 | 2,196 | 2,145.5 | 2,195 | +60 | +2.8% | 4,222,300 |
2023/04/27 | 2,108 | 2,135 | 2,101 | 2,135 | +28 | +1.3% | 2,033,500 |
2023/04/26 | 2,113 | 2,117.5 | 2,100.5 | 2,107 | -23 | -1.1% | 1,835,400 |
2023/04/25 | 2,136 | 2,143 | 2,122.5 | 2,130 | +15 | +0.7% | 2,051,600 |
2023/04/24 | 2,101 | 2,118 | 2,095.5 | 2,115 | +14.5 | +0.7% | 1,629,900 |
2023/04/21 | 2,100 | 2,115.5 | 2,096.5 | 2,100.5 | -21 | -1% | 1,640,900 |
2023/04/20 | 2,104 | 2,129 | 2,096.5 | 2,121.5 | +4.5 | +0.2% | 1,887,000 |
2023/04/19 | 2,117 | 2,123.5 | 2,104 | 2,117 | ±0 | ±0% | 2,359,300 |
2023/04/18 | 2,109 | 2,125 | 2,094.5 | 2,117 | +26.5 | +1.3% | 2,854,000 |
2023/04/17 | 2,086 | 2,092 | 2,075.5 | 2,090.5 | +25 | +1.2% | 1,653,500 |
2023/04/14 | 2,108.5 | 2,108.5 | 2,065.5 | 2,065.5 | -34 | -1.6% | 2,804,100 |
2023/04/13 | 2,106 | 2,109 | 2,087 | 2,099.5 | -4.5 | -0.2% | 2,101,600 |
2023/04/12 | 2,117.5 | 2,122 | 2,099 | 2,104 | +5 | +0.2% | 2,293,300 |
2023/04/11 | 2,084 | 2,101.5 | 2,073.5 | 2,099 | +42.5 | +2.1% | 2,375,200 |
2023/04/10 | 2,071 | 2,079.5 | 2,052.5 | 2,056.5 | +5.5 | +0.3% | 1,720,200 |
2023/04/07 | 2,037 | 2,059.5 | 2,032.5 | 2,051 | +27 | +1.3% | 1,397,400 |
2023/04/06 | 2,053.5 | 2,062.5 | 2,022.5 | 2,024 | -44 | -2.1% | 2,413,300 |
2023/04/05 | 2,080 | 2,099.5 | 2,066.5 | 2,068 | -59 | -2.8% | 2,761,400 |
2023/04/04 | 2,139.5 | 2,141.5 | 2,115.5 | 2,127 | -13 | -0.6% | 2,498,800 |
2023/04/03 | 2,140 | 2,144.5 | 2,122 | 2,140 | +25.5 | +1.2% | 2,330,100 |
2023/03/31 | 2,126.5 | 2,134 | 2,105.5 | 2,114.5 | +8 | +0.4% | 4,045,300 |
2023/03/30 | 2,123.5 | 2,126 | 2,092 | 2,106.5 | -20 | -0.9% | 2,295,800 |
2023/03/29 | 2,103 | 2,127 | 2,096 | 2,126.5 | +35 | +1.7% | 2,584,700 |
2023/03/28 | 2,096 | 2,103 | 2,078.5 | 2,091.5 | +17.5 | +0.8% | 1,507,100 |
2023/03/27 | 2,088 | 2,091.5 | 2,065 | 2,074 | +11 | +0.5% | 1,570,800 |
2023/03/24 | 2,055 | 2,070.5 | 2,043 | 2,063 | -3.5 | -0.2% | 1,383,000 |
2023/03/23 | 2,031 | 2,072 | 2,024.5 | 2,066.5 | +10 | +0.5% | 2,144,200 |
2023/03/22 | 2,060 | 2,069.5 | 2,039.5 | 2,056.5 | +50 | +2.5% | 2,533,500 |
2023/03/20 | 1,992.5 | 2,019 | 1,987.5 | 2,006.5 | -24.5 | -1.2% | 3,096,400 |
2023/03/17 | 2,040 | 2,057 | 2,007 | 2,031 | -8 | -0.4% | 3,418,600 |
2023/03/16 | 1,999 | 2,039 | 1,992.5 | 2,039 | -38 | -1.8% | 3,338,600 |
2023/03/15 | 2,100 | 2,103 | 2,067.5 | 2,077 | +11.5 | +0.6% | 2,705,800 |
2023/03/14 | 2,078 | 2,078.5 | 2,028 | 2,065.5 | -83.5 | -3.9% | 3,875,600 |
2023/03/13 | 2,172 | 2,186.5 | 2,140.5 | 2,149 | -82 | -3.7% | 2,475,500 |
2023/03/10 | 2,251 | 2,264.5 | 2,221 | 2,231 | -70 | -3% | 4,504,500 |
2023/03/09 | 2,301.5 | 2,311.5 | 2,296 | 2,301 | +3 | +0.1% | 2,155,000 |
2023/03/08 | 2,273 | 2,304 | 2,270 | 2,298 | +29 | +1.3% | 2,557,400 |
2023/03/07 | 2,243.5 | 2,272 | 2,232.5 | 2,269 | +31.5 | +1.4% | 2,625,600 |
2023/03/06 | 2,250 | 2,257.5 | 2,235 | 2,237.5 | -5 | -0.2% | 2,582,200 |
2023/03/03 | 2,211 | 2,246 | 2,204.5 | 2,242.5 | +21.5 | +1% | 2,676,900 |
2023/03/02 | 2,230 | 2,244 | 2,210 | 2,221 | +7 | +0.3% | 2,458,400 |
2023/03/01 | 2,184 | 2,217 | 2,183 | 2,214 | +26.5 | +1.2% | 2,092,700 |
2023/02/28 | 2,210.5 | 2,217.5 | 2,180 | 2,187.5 | -24.5 | -1.1% | 2,453,400 |
251~
300
件表示中 / 3458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 | 331,600円 | +0.4% | -21.1% | 2.90% | 8.31倍 | 0.97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 | 1,501,000円 | +1.7% | +14.8% | 1.87% | 17.92倍 | 0.77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 | 183,800円 | +4.2% | - | 1.96% | 11.44倍 | 1.42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 | 2,596,000円 | -11.5% | -16.0% | 1.10% | 35.15倍 | 2.91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 | 55,900円 | +7.2% | -11.7% | 4.47% | 5.50倍 | 0.35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