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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 2,963 | 2,987.5 | 2,950 | 2,982.5 | +52.5 | +1.8% | 2,334,700 |
2019/10/10 | 2,921 | 2,930 | 2,878 | 2,930 | +6.5 | +0.2% | 1,762,100 |
2019/10/09 | 2,915 | 2,927 | 2,891.5 | 2,923.5 | -12.5 | -0.4% | 1,904,200 |
2019/10/08 | 2,916 | 2,950 | 2,904.5 | 2,936 | +40.5 | +1.4% | 1,515,100 |
2019/10/07 | 2,928 | 2,945 | 2,890 | 2,895.5 | -5.5 | -0.2% | 1,259,700 |
2019/10/04 | 2,900.5 | 2,923 | 2,878.5 | 2,901 | +18 | +0.6% | 1,897,600 |
2019/10/03 | 2,882 | 2,914 | 2,868.5 | 2,883 | -49 | -1.7% | 2,747,100 |
2019/10/02 | 2,915 | 2,958.5 | 2,911 | 2,932 | -65 | -2.2% | 3,586,500 |
2019/10/01 | 3,052 | 3,052 | 2,991.5 | 2,997 | -43 | -1.4% | 2,705,000 |
2019/09/30 | 3,081 | 3,098 | 3,023 | 3,040 | -65 | -2.1% | 2,691,100 |
2019/09/27 | 3,065 | 3,184 | 3,019 | 3,105 | -23 | -0.7% | 6,370,000 |
2019/09/26 | 3,108 | 3,138 | 3,100 | 3,128 | +67 | +2.2% | 4,164,200 |
2019/09/25 | 3,043 | 3,061 | 3,022 | 3,061 | +25 | +0.8% | 1,948,700 |
2019/09/24 | 3,020 | 3,052 | 2,993 | 3,036 | +1 | ±0% | 2,245,000 |
2019/09/20 | 3,038 | 3,059 | 3,029 | 3,035 | -28 | -0.9% | 3,288,300 |
2019/09/19 | 3,099 | 3,110 | 3,061 | 3,063 | -19 | -0.6% | 2,527,900 |
2019/09/18 | 3,096 | 3,097 | 3,061 | 3,082 | -9 | -0.3% | 1,842,800 |
2019/09/17 | 3,075 | 3,139 | 3,069 | 3,091 | +16 | +0.5% | 3,112,800 |
2019/09/13 | 3,097 | 3,097 | 3,021 | 3,075 | -22 | -0.7% | 4,170,300 |
2019/09/12 | 3,122 | 3,134 | 3,093 | 3,097 | +15 | +0.5% | 4,349,400 |
2019/09/11 | 3,052 | 3,082 | 3,021 | 3,082 | +68 | +2.3% | 3,635,300 |
2019/09/10 | 2,978.5 | 3,019 | 2,957 | 3,014 | +67.5 | +2.3% | 3,001,000 |
2019/09/09 | 2,948.5 | 2,980 | 2,917.5 | 2,946.5 | +11.5 | +0.4% | 2,830,500 |
2019/09/06 | 2,952 | 2,980 | 2,930.5 | 2,935 | +24.5 | +0.8% | 3,002,400 |
2019/09/05 | 2,898.5 | 2,923.5 | 2,866.5 | 2,910.5 | +41.5 | +1.4% | 3,421,100 |
2019/09/04 | 2,889.5 | 2,890 | 2,849 | 2,869 | -50 | -1.7% | 2,752,400 |
2019/09/03 | 2,851 | 2,934.5 | 2,845.5 | 2,919 | +69 | +2.4% | 2,798,100 |
2019/09/02 | 2,840 | 2,857 | 2,832.5 | 2,850 | +4 | +0.1% | 1,380,400 |
2019/08/30 | 2,872.5 | 2,873.5 | 2,843.5 | 2,846 | -9 | -0.3% | 2,755,100 |
2019/08/29 | 2,868.5 | 2,879.5 | 2,822.5 | 2,855 | -13.5 | -0.5% | 2,268,100 |
2019/08/28 | 2,869 | 2,891.5 | 2,848.5 | 2,868.5 | -5.5 | -0.2% | 2,668,500 |
2019/08/27 | 2,832 | 2,912 | 2,826.5 | 2,874 | +135 | +4.9% | 4,966,900 |
2019/08/26 | 2,721.5 | 2,759 | 2,713.5 | 2,739 | -58 | -2.1% | 2,055,300 |
2019/08/23 | 2,752 | 2,804.5 | 2,751.5 | 2,797 | +43.5 | +1.6% | 1,701,400 |
2019/08/22 | 2,724.5 | 2,761.5 | 2,719 | 2,753.5 | +27.5 | +1% | 2,019,100 |
2019/08/21 | 2,719.5 | 2,739.5 | 2,702.5 | 2,726 | +0.5 | ±0% | 1,619,800 |
2019/08/20 | 2,733.5 | 2,745.5 | 2,703 | 2,725.5 | +9 | +0.3% | 1,406,500 |
2019/08/19 | 2,736.5 | 2,746.5 | 2,702 | 2,716.5 | +9 | +0.3% | 1,653,800 |
2019/08/16 | 2,704.5 | 2,711.5 | 2,672.5 | 2,707.5 | -12.5 | -0.5% | 2,151,100 |
2019/08/15 | 2,655 | 2,729.5 | 2,640.5 | 2,720 | -19.5 | -0.7% | 2,822,500 |
2019/08/14 | 2,731.5 | 2,759.5 | 2,698 | 2,739.5 | +78 | +2.9% | 2,946,900 |
2019/08/13 | 2,781.5 | 2,785 | 2,654.5 | 2,661.5 | -99.5 | -3.6% | 3,896,800 |
2019/08/09 | 2,781.5 | 2,800 | 2,731.5 | 2,761 | +11 | +0.4% | 2,776,300 |
2019/08/08 | 2,800 | 2,849 | 2,743 | 2,750 | -59 | -2.1% | 3,432,000 |
2019/08/07 | 2,750 | 2,838 | 2,737 | 2,809 | +49 | +1.8% | 5,169,500 |
2019/08/06 | 2,545 | 2,775.5 | 2,519 | 2,760 | +206.5 | +8.1% | 9,301,700 |
2019/08/05 | 2,450 | 2,584.5 | 2,411.5 | 2,553.5 | +95.5 | +3.9% | 6,593,300 |
2019/08/02 | 2,500.5 | 2,503 | 2,455 | 2,458 | -71 | -2.8% | 3,729,100 |
2019/08/01 | 2,533.5 | 2,558 | 2,521.5 | 2,529 | -15.5 | -0.6% | 1,970,900 |
2019/07/31 | 2,555 | 2,570.5 | 2,539 | 2,544.5 | -32.5 | -1.3% | 2,434,000 |
1251~
1300
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