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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 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 |
2023/02/27 | 2,218.5 | 2,222.5 | 2,197.5 | 2,212 | +18.5 | +0.8% | 1,991,700 |
2023/02/24 | 2,189.5 | 2,197 | 2,178.5 | 2,193.5 | +22.5 | +1% | 2,153,200 |
2023/02/22 | 2,191 | 2,201.5 | 2,160.5 | 2,171 | -41 | -1.9% | 2,251,200 |
2023/02/21 | 2,198 | 2,221 | 2,191.5 | 2,212 | +14 | +0.6% | 1,228,400 |
2023/02/20 | 2,211 | 2,216.5 | 2,191.5 | 2,198 | -17 | -0.8% | 1,732,200 |
2023/02/17 | 2,200 | 2,224.5 | 2,195 | 2,215 | -1 | ±0% | 2,582,100 |
2023/02/16 | 2,200 | 2,228 | 2,191.5 | 2,216 | +66 | +3.1% | 4,382,700 |
2023/02/15 | 2,172 | 2,172 | 2,140.5 | 2,150 | +33 | +1.6% | 2,728,600 |
2023/02/14 | 2,148 | 2,149 | 2,108.5 | 2,117 | -3.5 | -0.2% | 2,380,300 |
2023/02/13 | 2,080.5 | 2,122 | 2,079.5 | 2,120.5 | +40 | +1.9% | 3,359,400 |
2023/02/10 | 2,090.5 | 2,096 | 2,061 | 2,080.5 | -10.5 | -0.5% | 4,094,300 |
2023/02/09 | 2,113 | 2,117.5 | 2,075 | 2,091 | -27 | -1.3% | 6,246,900 |
2023/02/08 | 2,158 | 2,200 | 2,092 | 2,118 | -41.5 | -1.9% | 9,486,100 |
2023/02/07 | 2,167 | 2,184 | 2,151 | 2,159.5 | -10 | -0.5% | 2,829,000 |
2023/02/06 | 2,172 | 2,196 | 2,162 | 2,169.5 | +36.5 | +1.7% | 3,517,800 |
2023/02/03 | 2,129 | 2,133 | 2,113.5 | 2,133 | +2 | +0.1% | 2,477,600 |
2023/02/02 | 2,127 | 2,143.5 | 2,113.5 | 2,131 | -34 | -1.6% | 1,945,200 |
2023/02/01 | 2,171 | 2,175 | 2,147.5 | 2,165 | +33.5 | +1.6% | 2,819,700 |
2023/01/31 | 2,124.5 | 2,143 | 2,123 | 2,131.5 | +20.5 | +1% | 2,867,000 |
2023/01/30 | 2,109.5 | 2,121.5 | 2,100.5 | 2,111 | -13 | -0.6% | 2,101,100 |
2023/01/27 | 2,110.5 | 2,129 | 2,095 | 2,124 | +21 | +1% | 2,178,700 |
2023/01/26 | 2,098 | 2,111 | 2,090 | 2,103 | +21 | +1% | 2,246,700 |
2023/01/25 | 2,078 | 2,086.5 | 2,067.5 | 2,082 | +25 | +1.2% | 2,005,500 |
2023/01/24 | 2,055 | 2,064 | 2,039 | 2,057 | +22 | +1.1% | 2,038,900 |
2023/01/23 | 2,035 | 2,044.5 | 2,015 | 2,035 | +20.5 | +1% | 2,016,300 |
2023/01/20 | 1,999 | 2,018 | 1,977.5 | 2,014.5 | +26.5 | +1.3% | 3,220,800 |
2023/01/19 | 1,983 | 1,997.5 | 1,963.5 | 1,988 | -66.5 | -3.2% | 3,115,100 |
2023/01/18 | 1,991.5 | 2,067.5 | 1,972.5 | 2,054.5 | +62 | +3.1% | 5,212,700 |
2023/01/17 | 1,970 | 2,001.5 | 1,966.5 | 1,992.5 | +49.5 | +2.5% | 3,272,700 |
2023/01/16 | 1,952.5 | 1,959.5 | 1,938.5 | 1,943 | -33 | -1.7% | 2,566,200 |
2023/01/13 | 1,990.5 | 2,010.5 | 1,976 | 1,976 | -56 | -2.8% | 4,778,800 |
2023/01/12 | 2,045.5 | 2,059.5 | 2,031.5 | 2,032 | -38.5 | -1.9% | 3,013,300 |
2023/01/11 | 2,075.5 | 2,084.5 | 2,065 | 2,070.5 | +2 | +0.1% | 2,832,900 |
2023/01/10 | 2,026 | 2,070.5 | 2,026 | 2,068.5 | +26.5 | +1.3% | 3,540,800 |
2023/01/06 | 2,009 | 2,045.5 | 2,005.5 | 2,042 | +29 | +1.4% | 2,560,900 |
2023/01/05 | 2,004 | 2,025 | 2,000 | 2,013 | +27 | +1.4% | 2,495,500 |
2023/01/04 | 2,000 | 2,004.5 | 1,980 | 1,986 | -41.5 | -2% | 3,048,900 |
2022/12/30 | 2,015 | 2,042.5 | 2,014 | 2,027.5 | +12.5 | +0.6% | 2,082,600 |
2022/12/29 | 2,030 | 2,030 | 2,007.5 | 2,015 | -19.5 | -1% | 2,256,400 |
2022/12/28 | 2,043.5 | 2,048.5 | 2,019 | 2,034.5 | +5.5 | +0.3% | 2,171,300 |
2022/12/27 | 2,043.5 | 2,053.5 | 2,026.5 | 2,029 | -9 | -0.4% | 1,666,500 |
301~
350
件表示中 / 3467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 | 354,800円 | +0.4% | -21.1% | 2.71% | 8.89倍 | 1.04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 | 1,488,000円 | +1.7% | +14.8% | 1.88% | 17.77倍 | 0.76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 | 193,000円 | +4.2% | - | 1.87% | 12.01倍 | 1.49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 | 2,618,500円 | -11.5% | -16.0% | 1.09% | 35.28倍 | 2.92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 | 56,800円 | +7.2% | -11.7% | 4.40% | 5.59倍 | 0.36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