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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 2,457 | 2,525.5 | 2,454 | 2,469 | +23.5 | +1% | 3,954,500 |
| 2022/06/27 | 2,500 | 2,507 | 2,442 | 2,445.5 | -4.5 | -0.2% | 2,815,400 |
| 2022/06/24 | 2,455.5 | 2,469 | 2,383 | 2,450 | -73 | -2.9% | 6,742,600 |
| 2022/06/23 | 2,572 | 2,605 | 2,508.5 | 2,523 | -78.5 | -3% | 4,571,800 |
| 2022/06/22 | 2,585.5 | 2,611 | 2,563 | 2,601.5 | +80 | +3.2% | 5,224,900 |
| 2022/06/21 | 2,527 | 2,544 | 2,502.5 | 2,521.5 | +25.5 | +1% | 3,091,800 |
| 2022/06/20 | 2,469.5 | 2,510 | 2,448.5 | 2,496 | +62 | +2.5% | 5,392,600 |
| 2022/06/17 | 2,372 | 2,449.5 | 2,366 | 2,434 | -16 | -0.7% | 4,290,000 |
| 2022/06/16 | 2,405.5 | 2,483.5 | 2,398 | 2,450 | +2.5 | +0.1% | 3,528,500 |
| 2022/06/15 | 2,464.5 | 2,488.5 | 2,446 | 2,447.5 | -21.5 | -0.9% | 3,448,300 |
| 2022/06/14 | 2,467 | 2,478.5 | 2,433.5 | 2,469 | -14 | -0.6% | 4,281,400 |
| 2022/06/13 | 2,466.5 | 2,503 | 2,443 | 2,483 | -61.5 | -2.4% | 3,966,500 |
| 2022/06/10 | 2,538 | 2,561.5 | 2,504 | 2,544.5 | -2 | -0.1% | 3,928,600 |
| 2022/06/09 | 2,534.5 | 2,577.5 | 2,516.5 | 2,546.5 | +53 | +2.1% | 5,496,600 |
| 2022/06/08 | 2,445.5 | 2,516.5 | 2,436 | 2,493.5 | +55.5 | +2.3% | 6,081,200 |
| 2022/06/07 | 2,395 | 2,465 | 2,390 | 2,438 | +75 | +3.2% | 5,078,600 |
| 2022/06/06 | 2,373 | 2,385 | 2,351.5 | 2,363 | +12 | +0.5% | 2,285,100 |
| 2022/06/03 | 2,370 | 2,374 | 2,336.5 | 2,351 | -8 | -0.3% | 2,676,200 |
| 2022/06/02 | 2,347 | 2,373 | 2,318 | 2,359 | +14.5 | +0.6% | 4,506,600 |
| 2022/06/01 | 2,266 | 2,355 | 2,266 | 2,344.5 | +117 | +5.3% | 6,366,900 |
| 2022/05/31 | 2,180 | 2,228.5 | 2,150.5 | 2,227.5 | +95 | +4.5% | 6,368,400 |
| 2022/05/30 | 2,132.5 | 2,143.5 | 2,113 | 2,132.5 | +26 | +1.2% | 2,683,500 |
| 2022/05/27 | 2,151 | 2,154 | 2,101.5 | 2,106.5 | -18 | -0.8% | 2,371,900 |
| 2022/05/26 | 2,116 | 2,163 | 2,113 | 2,124.5 | +46 | +2.2% | 3,350,200 |
| 2022/05/25 | 2,101 | 2,111.5 | 2,056.5 | 2,078.5 | -44 | -2.1% | 2,663,000 |
| 2022/05/24 | 2,105.5 | 2,126.5 | 2,099.5 | 2,122.5 | +22.5 | +1.1% | 1,550,800 |
| 2022/05/23 | 2,115.5 | 2,129 | 2,095 | 2,100 | -7.5 | -0.4% | 2,083,600 |
| 2022/05/20 | 2,112 | 2,139 | 2,101 | 2,107.5 | -4 | -0.2% | 2,581,000 |
| 2022/05/19 | 2,084.5 | 2,118 | 2,072.5 | 2,111.5 | -28.5 | -1.3% | 2,679,400 |
| 2022/05/18 | 2,141 | 2,163.5 | 2,117.5 | 2,140 | +4.5 | +0.2% | 3,150,600 |
| 2022/05/17 | 2,120.5 | 2,140 | 2,115.5 | 2,135.5 | +4 | +0.2% | 2,332,000 |
| 2022/05/16 | 2,171 | 2,183.5 | 2,130.5 | 2,131.5 | -11 | -0.5% | 3,271,300 |
| 2022/05/13 | 2,140 | 2,160 | 2,094 | 2,142.5 | +94.5 | +4.6% | 8,840,100 |
| 2022/05/12 | 1,922 | 2,120 | 1,909 | 2,048 | +113.5 | +5.9% | 11,192,500 |
| 2022/05/11 | 1,944 | 1,969 | 1,928 | 1,934.5 | -24.5 | -1.3% | 2,492,600 |
| 2022/05/10 | 1,986 | 2,000 | 1,954 | 1,959 | -38.5 | -1.9% | 3,501,900 |
| 2022/05/09 | 2,021 | 2,034 | 1,991 | 1,997.5 | -30.5 | -1.5% | 2,059,300 |
| 2022/05/06 | 1,989.5 | 2,035 | 1,988 | 2,028 | +32.5 | +1.6% | 3,636,000 |
| 2022/05/02 | 1,989.5 | 2,008.5 | 1,980.5 | 1,995.5 | +36.5 | +1.9% | 4,720,900 |
| 2022/04/28 | 1,916.5 | 1,962 | 1,886 | 1,959 | +39 | +2% | 4,160,800 |
| 2022/04/27 | 1,894.5 | 1,932 | 1,892 | 1,920 | -26 | -1.3% | 2,880,900 |
| 2022/04/26 | 1,928 | 1,962 | 1,921 | 1,946 | +16 | +0.8% | 3,641,300 |
| 2022/04/25 | 1,904 | 1,940 | 1,892 | 1,930 | -14 | -0.7% | 2,845,800 |
| 2022/04/22 | 1,928 | 1,952.5 | 1,919 | 1,944 | -3.5 | -0.2% | 3,222,300 |
| 2022/04/21 | 1,908 | 1,961 | 1,908 | 1,947.5 | +11.5 | +0.6% | 3,367,400 |
| 2022/04/20 | 1,876.5 | 1,938.5 | 1,875 | 1,936 | +99.5 | +5.4% | 6,229,300 |
| 2022/04/19 | 1,835 | 1,838.5 | 1,808.5 | 1,836.5 | +38.5 | +2.1% | 2,737,200 |
| 2022/04/18 | 1,792 | 1,812.5 | 1,777 | 1,798 | -6 | -0.3% | 1,826,100 |
| 2022/04/15 | 1,740 | 1,804 | 1,739 | 1,804 | -44 | -2.4% | 5,975,800 |
| 2022/04/14 | 1,840.5 | 1,852.5 | 1,823.5 | 1,848 | +18 | +1% | 1,803,700 |
751～
800
件表示中 / 3745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 | 252,000円 | -1.8% | -13.0% | 4.56% | 6.82倍 | 0.68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 | 1,622,000円 | -2.1% | -11.8% | 0.00% | 20.31倍 | 0.99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 | 162,200円 | +4.7% | -20.6% | 2.77% | 9.78倍 | 1.05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 | 2,030,000円 | +4.2% | -10.6% | 1.67% | 27.89倍 | 2.02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 | 1,004,000円 | +8.5% | +7.0% | 1.49% | 20.46倍 | 2.39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
