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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,959 | 1,972 | 1,940.5 | 1,948 | -30 | -1.5% | 3,622,000 |
| 2022/03/30 | 1,993 | 1,997.5 | 1,955 | 1,978 | -39.5 | -2% | 3,118,200 |
| 2022/03/29 | 1,996.5 | 2,027 | 1,988.5 | 2,017.5 | +48.5 | +2.5% | 5,989,200 |
| 2022/03/28 | 1,955 | 1,977 | 1,934.5 | 1,969 | +31 | +1.6% | 2,793,400 |
| 2022/03/25 | 1,949 | 1,957.5 | 1,927 | 1,938 | +11 | +0.6% | 2,759,500 |
| 2022/03/24 | 1,896.5 | 1,927 | 1,890 | 1,927 | -0.5 | ±0% | 2,253,600 |
| 2022/03/23 | 1,915 | 1,932.5 | 1,906.5 | 1,927.5 | +48.5 | +2.6% | 3,667,400 |
| 2022/03/22 | 1,863.5 | 1,886 | 1,849.5 | 1,879 | +48.5 | +2.6% | 3,366,300 |
| 2022/03/18 | 1,801 | 1,845.5 | 1,801 | 1,830.5 | -34.5 | -1.8% | 4,425,900 |
| 2022/03/17 | 1,878 | 1,897.5 | 1,850.5 | 1,865 | +14 | +0.8% | 3,560,700 |
| 2022/03/16 | 1,838 | 1,855 | 1,831 | 1,851 | +8 | +0.4% | 2,640,200 |
| 2022/03/15 | 1,766.5 | 1,864 | 1,766.5 | 1,843 | +79.5 | +4.5% | 3,424,100 |
| 2022/03/14 | 1,755 | 1,778 | 1,752.5 | 1,763.5 | +29.5 | +1.7% | 1,924,000 |
| 2022/03/11 | 1,730 | 1,748.5 | 1,714.5 | 1,734 | -29 | -1.6% | 2,611,400 |
| 2022/03/10 | 1,750.5 | 1,788.5 | 1,745.5 | 1,763 | +74.5 | +4.4% | 3,221,300 |
| 2022/03/09 | 1,689 | 1,724.5 | 1,685 | 1,688.5 | +24 | +1.4% | 3,519,900 |
| 2022/03/08 | 1,743 | 1,766.5 | 1,664.5 | 1,664.5 | -79 | -4.5% | 5,006,000 |
| 2022/03/07 | 1,793.5 | 1,796 | 1,708 | 1,743.5 | -82.5 | -4.5% | 4,882,100 |
| 2022/03/04 | 1,838.5 | 1,842 | 1,808.5 | 1,826 | -12.5 | -0.7% | 3,377,200 |
| 2022/03/03 | 1,830.5 | 1,854.5 | 1,824.5 | 1,838.5 | -2.5 | -0.1% | 2,843,100 |
| 2022/03/02 | 1,851.5 | 1,867.5 | 1,832 | 1,841 | -59.5 | -3.1% | 3,869,900 |
| 2022/03/01 | 1,906 | 1,921 | 1,884.5 | 1,900.5 | +7 | +0.4% | 2,498,000 |
| 2022/02/28 | 1,873 | 1,906.5 | 1,873 | 1,893.5 | +13.5 | +0.7% | 2,620,200 |
| 2022/02/25 | 1,864 | 1,892.5 | 1,850 | 1,880 | +27 | +1.5% | 2,650,900 |
| 2022/02/24 | 1,881 | 1,892 | 1,843.5 | 1,853 | -51.5 | -2.7% | 4,592,600 |
| 2022/02/22 | 1,953.5 | 1,954 | 1,898 | 1,904.5 | -71 | -3.6% | 3,683,100 |
| 2022/02/21 | 1,960 | 1,983.5 | 1,948 | 1,975.5 | +7 | +0.4% | 1,677,300 |
| 2022/02/18 | 1,946 | 1,974.5 | 1,937 | 1,968.5 | +9 | +0.5% | 2,274,300 |
| 2022/02/17 | 1,964 | 1,973.5 | 1,953 | 1,959.5 | -6.5 | -0.3% | 2,721,400 |
| 2022/02/16 | 1,992.5 | 2,000 | 1,966 | 1,966 | -4.5 | -0.2% | 2,821,100 |
| 2022/02/15 | 1,986 | 1,994.5 | 1,960.5 | 1,970.5 | +3 | +0.2% | 2,942,200 |
| 2022/02/14 | 1,981 | 1,993 | 1,959 | 1,967.5 | -42.5 | -2.1% | 4,618,900 |
| 2022/02/10 | 1,998 | 2,023.5 | 1,994 | 2,010 | +11 | +0.6% | 3,963,900 |
| 2022/02/09 | 1,992 | 2,011 | 1,972.5 | 1,999 | -2 | -0.1% | 6,313,800 |
| 2022/02/08 | 1,990.5 | 2,007.5 | 1,952 | 2,001 | -11.5 | -0.6% | 7,672,100 |
| 2022/02/07 | 2,114.5 | 2,134 | 2,012 | 2,012.5 | -103.5 | -4.9% | 7,142,600 |
| 2022/02/04 | 2,139 | 2,153.5 | 2,103.5 | 2,116 | -11.5 | -0.5% | 2,131,100 |
| 2022/02/03 | 2,095 | 2,148.5 | 2,093 | 2,127.5 | +25 | +1.2% | 2,126,100 |
| 2022/02/02 | 2,079 | 2,112.5 | 2,065.5 | 2,102.5 | +34 | +1.6% | 2,223,900 |
| 2022/02/01 | 2,110 | 2,114.5 | 2,067.5 | 2,068.5 | -21 | -1% | 2,289,600 |
| 2022/01/31 | 2,095 | 2,098 | 2,058.5 | 2,089.5 | +7.5 | +0.4% | 1,943,100 |
| 2022/01/28 | 2,047.5 | 2,096 | 2,047.5 | 2,082 | +39.5 | +1.9% | 2,398,900 |
| 2022/01/27 | 2,078.5 | 2,101 | 2,027 | 2,042.5 | -22.5 | -1.1% | 2,569,900 |
| 2022/01/26 | 2,117 | 2,117 | 2,061.5 | 2,065 | -4 | -0.2% | 1,999,900 |
| 2022/01/25 | 2,093.5 | 2,097.5 | 2,051 | 2,069 | -37 | -1.8% | 2,800,600 |
| 2022/01/24 | 2,084 | 2,112 | 2,078.5 | 2,106 | +3 | +0.1% | 1,584,900 |
| 2022/01/21 | 2,083.5 | 2,108 | 2,052 | 2,103 | -20 | -0.9% | 2,531,700 |
| 2022/01/20 | 2,127 | 2,139.5 | 2,080.5 | 2,123 | -23 | -1.1% | 2,807,900 |
| 2022/01/19 | 2,118 | 2,184 | 2,113.5 | 2,146 | -37 | -1.7% | 2,441,100 |
| 2022/01/18 | 2,212 | 2,224 | 2,176.5 | 2,183 | -22 | -1% | 1,896,200 |
651～
700
件表示中 / 3586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 | 245,000円 | +0.4% | -21.1% | 3.92% | 5.97倍 | 0.71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 |
| スズキ | 163,800円 | +4.2% | - | 2.44% | 9.03倍 | 1.14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 | 2,133,500円 | -5.1% | -25.0% | 1.45% | 34.03倍 | 2.16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 | 40,600円 | +0.1% | - | 3.69% | - | 0.26倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| いすゞ | 199,900円 | -4.0% | -21.7% | 4.60% | 10.82倍 | 1.00倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
市場注目の銘柄
チャート関連のコラム
