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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,705.5 | 2,730 | 2,609.5 | 2,627 | -18 | -0.7% | 2,947,200 |
| 2025/01/20 | 2,628 | 2,682.5 | 2,605.5 | 2,645 | +74.5 | +2.9% | 2,286,100 |
| 2025/01/17 | 2,588 | 2,604.5 | 2,551 | 2,570.5 | -41 | -1.6% | 2,244,000 |
| 2025/01/16 | 2,649.5 | 2,654 | 2,586.5 | 2,611.5 | -38 | -1.4% | 3,329,100 |
| 2025/01/15 | 2,709.5 | 2,724.5 | 2,635.5 | 2,649.5 | -13 | -0.5% | 2,255,900 |
| 2025/01/14 | 2,676 | 2,683.5 | 2,639.5 | 2,662.5 | -14 | -0.5% | 3,141,200 |
| 2025/01/10 | 2,730 | 2,748 | 2,666 | 2,676.5 | -61.5 | -2.2% | 2,804,200 |
| 2025/01/09 | 2,809 | 2,815.5 | 2,724 | 2,738 | -67.5 | -2.4% | 3,499,800 |
| 2025/01/08 | 2,802 | 2,829.5 | 2,789.5 | 2,805.5 | +21.5 | +0.8% | 3,032,300 |
| 2025/01/07 | 2,797.5 | 2,816 | 2,766.5 | 2,784 | +32.5 | +1.2% | 2,833,400 |
| 2025/01/06 | 2,804 | 2,818 | 2,734.5 | 2,751.5 | -69.5 | -2.5% | 4,156,800 |
| 2024/12/30 | 2,824 | 2,829 | 2,797 | 2,821 | -2 | -0.1% | 2,471,700 |
| 2024/12/27 | 2,811 | 2,823 | 2,771.5 | 2,823 | +37.5 | +1.3% | 3,007,200 |
| 2024/12/26 | 2,714.5 | 2,795 | 2,714.5 | 2,785.5 | +75.5 | +2.8% | 3,377,900 |
| 2024/12/25 | 2,700 | 2,710 | 2,658 | 2,710 | +0.5 | ±0% | 2,517,500 |
| 2024/12/24 | 2,667.5 | 2,709.5 | 2,656.5 | 2,709.5 | +68 | +2.6% | 3,142,900 |
| 2024/12/23 | 2,600 | 2,641.5 | 2,574.5 | 2,641.5 | +42 | +1.6% | 2,383,200 |
| 2024/12/20 | 2,596 | 2,640.5 | 2,580.5 | 2,599.5 | +32 | +1.2% | 5,881,500 |
| 2024/12/19 | 2,550 | 2,577.5 | 2,533.5 | 2,567.5 | -7 | -0.3% | 2,811,300 |
| 2024/12/18 | 2,525 | 2,597.5 | 2,510 | 2,574.5 | +74.5 | +3% | 5,090,600 |
| 2024/12/17 | 2,515 | 2,538 | 2,499 | 2,500 | -11 | -0.4% | 2,465,400 |
| 2024/12/16 | 2,525 | 2,541.5 | 2,495.5 | 2,511 | -6.5 | -0.3% | 1,613,500 |
| 2024/12/13 | 2,480.5 | 2,524.5 | 2,480 | 2,517.5 | +16 | +0.6% | 2,486,700 |
| 2024/12/12 | 2,507.5 | 2,517.5 | 2,493 | 2,501.5 | +6 | +0.2% | 2,992,400 |
| 2024/12/11 | 2,507 | 2,513 | 2,471 | 2,495.5 | +8.5 | +0.3% | 1,642,300 |
| 2024/12/10 | 2,525 | 2,532.5 | 2,475 | 2,487 | +11 | +0.4% | 2,314,500 |
| 2024/12/09 | 2,460 | 2,482 | 2,441 | 2,476 | +17 | +0.7% | 1,926,500 |
| 2024/12/06 | 2,453.5 | 2,462 | 2,425.5 | 2,459 | +13.5 | +0.6% | 2,223,200 |
| 2024/12/05 | 2,465 | 2,465 | 2,433.5 | 2,445.5 | +12 | +0.5% | 2,092,600 |
| 2024/12/04 | 2,499 | 2,500 | 2,422 | 2,433.5 | -76.5 | -3% | 3,305,700 |
| 2024/12/03 | 2,454.5 | 2,521 | 2,452 | 2,510 | +39.5 | +1.6% | 3,462,800 |
| 2024/12/02 | 2,420 | 2,474.5 | 2,414.5 | 2,470.5 | +64 | +2.7% | 3,415,700 |
| 2024/11/29 | 2,457 | 2,457 | 2,395.5 | 2,406.5 | -50 | -2% | 2,348,000 |
| 2024/11/28 | 2,408 | 2,465 | 2,393 | 2,456.5 | +13.5 | +0.6% | 4,076,600 |
| 2024/11/27 | 2,472.5 | 2,489 | 2,415 | 2,443 | -58.5 | -2.3% | 3,561,000 |
| 2024/11/26 | 2,483.5 | 2,503.5 | 2,434 | 2,501.5 | +29 | +1.2% | 3,492,300 |
| 2024/11/25 | 2,478 | 2,482 | 2,442 | 2,472.5 | +22 | +0.9% | 4,729,900 |
| 2024/11/22 | 2,444.5 | 2,456.5 | 2,427.5 | 2,450.5 | +8.5 | +0.3% | 2,310,300 |
| 2024/11/21 | 2,475 | 2,490 | 2,435 | 2,442 | -44.5 | -1.8% | 2,164,800 |
| 2024/11/20 | 2,520.5 | 2,526.5 | 2,464 | 2,486.5 | -30.5 | -1.2% | 2,539,700 |
| 2024/11/19 | 2,471.5 | 2,519 | 2,450 | 2,517 | +64 | +2.6% | 3,030,800 |
| 2024/11/18 | 2,450 | 2,470 | 2,431.5 | 2,453 | -19.5 | -0.8% | 2,484,100 |
| 2024/11/15 | 2,469 | 2,509 | 2,458 | 2,472.5 | +36.5 | +1.5% | 2,898,400 |
| 2024/11/14 | 2,440.5 | 2,475 | 2,416 | 2,436 | +26 | +1.1% | 4,593,200 |
| 2024/11/13 | 2,422.5 | 2,468 | 2,403 | 2,410 | -37.5 | -1.5% | 4,831,300 |
| 2024/11/12 | 2,401 | 2,470 | 2,386.5 | 2,447.5 | +57 | +2.4% | 4,337,400 |
| 2024/11/11 | 2,406.5 | 2,422 | 2,372.5 | 2,390.5 | -27 | -1.1% | 3,381,800 |
| 2024/11/08 | 2,530 | 2,530 | 2,401 | 2,417.5 | -68.5 | -2.8% | 6,479,500 |
| 2024/11/07 | 2,497 | 2,552 | 2,469.5 | 2,486 | +21 | +0.9% | 6,589,300 |
| 2024/11/06 | 2,552.5 | 2,622 | 2,455.5 | 2,465 | -112 | -4.3% | 7,949,700 |
51～
100
件表示中 / 3673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 | 241,700円 | +1.2% | -9.9% | 4.76% | 5.36倍 | 0.70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 | 170,300円 | +6.1% | - | 2.35% | 8.88倍 | 1.18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 | 2,160,000円 | +4.2% | -3.7% | 1.57% | 26.86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 |
| いすゞ | 177,800円 | -4.0% | -21.7% | 5.17% | 9.38倍 | 0.87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 |
| 日産自 | 34,100円 | -1.5% | -82.9% | 0.00% | - | 0.21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 |
市場注目の銘柄
チャート関連のコラム
