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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 4,030 | 4,092 | 4,023 | 4,092 | +146 | +3.7% | 9,839,500 |
| 2017/07/04 | 3,964 | 4,005 | 3,921 | 3,946 | +97 | +2.5% | 10,161,800 |
| 2017/07/03 | 3,820 | 3,859 | 3,809 | 3,849 | +63 | +1.7% | 4,151,200 |
| 2017/06/30 | 3,770 | 3,799 | 3,766 | 3,786 | -13 | -0.3% | 3,770,800 |
| 2017/06/29 | 3,768 | 3,830 | 3,767 | 3,799 | +71 | +1.9% | 5,824,300 |
| 2017/06/28 | 3,691 | 3,737 | 3,689 | 3,728 | +56 | +1.5% | 3,721,000 |
| 2017/06/27 | 3,675 | 3,694 | 3,660 | 3,672 | +7 | +0.2% | 2,748,700 |
| 2017/06/26 | 3,651 | 3,688 | 3,650 | 3,665 | +17 | +0.5% | 3,289,300 |
| 2017/06/23 | 3,656 | 3,661 | 3,632 | 3,648 | -24 | -0.7% | 3,577,800 |
| 2017/06/22 | 3,686 | 3,689 | 3,655 | 3,672 | -24 | -0.6% | 3,626,800 |
| 2017/06/21 | 3,703 | 3,711 | 3,687 | 3,696 | -9 | -0.2% | 3,086,100 |
| 2017/06/20 | 3,721 | 3,752 | 3,705 | 3,705 | +15 | +0.4% | 4,184,000 |
| 2017/06/19 | 3,700 | 3,703 | 3,671 | 3,690 | -27 | -0.7% | 3,736,100 |
| 2017/06/16 | 3,719 | 3,725 | 3,685 | 3,717 | +23 | +0.6% | 5,262,700 |
| 2017/06/15 | 3,700 | 3,724 | 3,683 | 3,694 | -22 | -0.6% | 3,442,900 |
| 2017/06/14 | 3,721 | 3,744 | 3,709 | 3,716 | +5 | +0.1% | 2,822,500 |
| 2017/06/13 | 3,702 | 3,753 | 3,692 | 3,711 | -2 | -0.1% | 2,976,700 |
| 2017/06/12 | 3,724 | 3,737 | 3,701 | 3,713 | -24 | -0.6% | 3,111,200 |
| 2017/06/09 | 3,745 | 3,759 | 3,720 | 3,737 | -16 | -0.4% | 4,526,600 |
| 2017/06/08 | 3,790 | 3,794 | 3,752 | 3,753 | -38 | -1% | 3,051,200 |
| 2017/06/07 | 3,781 | 3,803 | 3,751 | 3,791 | +9 | +0.2% | 3,073,700 |
| 2017/06/06 | 3,786 | 3,817 | 3,780 | 3,782 | -20 | -0.5% | 3,186,800 |
| 2017/06/05 | 3,820 | 3,849 | 3,790 | 3,802 | -115 | -2.9% | 4,891,900 |
| 2017/06/02 | 3,809 | 3,925 | 3,803 | 3,917 | +147 | +3.9% | 6,794,600 |
| 2017/06/01 | 3,741 | 3,789 | 3,738 | 3,770 | +25 | +0.7% | 2,955,800 |
| 2017/05/31 | 3,755 | 3,766 | 3,743 | 3,745 | -37 | -1% | 3,876,800 |
| 2017/05/30 | 3,771 | 3,785 | 3,757 | 3,782 | +15 | +0.4% | 2,869,600 |
| 2017/05/29 | 3,770 | 3,790 | 3,764 | 3,767 | -16 | -0.4% | 2,269,300 |
| 2017/05/26 | 3,814 | 3,814 | 3,780 | 3,783 | -31 | -0.8% | 2,961,200 |
| 2017/05/25 | 3,793 | 3,848 | 3,781 | 3,814 | +13 | +0.3% | 3,203,100 |
| 2017/05/24 | 3,800 | 3,813 | 3,779 | 3,801 | +33 | +0.9% | 3,057,800 |
| 2017/05/23 | 3,802 | 3,804 | 3,761 | 3,768 | -44 | -1.2% | 3,352,000 |
| 2017/05/22 | 3,836 | 3,849 | 3,805 | 3,812 | ±0 | ±0% | 2,426,100 |
| 2017/05/19 | 3,812 | 3,823 | 3,790 | 3,812 | +12 | +0.3% | 3,509,900 |
| 2017/05/18 | 3,812 | 3,819 | 3,786 | 3,800 | -81 | -2.1% | 5,269,100 |
| 2017/05/17 | 3,878 | 3,883 | 3,842 | 3,881 | -41 | -1% | 3,354,300 |
| 2017/05/16 | 3,890 | 3,937 | 3,876 | 3,922 | +62 | +1.6% | 4,725,600 |
| 2017/05/15 | 3,900 | 3,900 | 3,857 | 3,860 | -85 | -2.2% | 5,260,600 |
| 2017/05/12 | 3,940 | 3,984 | 3,931 | 3,945 | -50 | -1.3% | 6,271,900 |
| 2017/05/11 | 3,975 | 4,004 | 3,926 | 3,995 | +13 | +0.3% | 8,502,500 |
| 2017/05/10 | 3,961 | 4,000 | 3,935 | 3,982 | -117 | -2.9% | 11,802,700 |
| 2017/05/09 | 4,196 | 4,220 | 4,038 | 4,099 | -157 | -3.7% | 10,004,400 |
| 2017/05/08 | 4,213 | 4,275 | 4,192 | 4,256 | -27 | -0.6% | 7,696,100 |
| 2017/05/02 | 4,237 | 4,297 | 4,235 | 4,283 | +43 | +1% | 2,905,100 |
| 2017/05/01 | 4,204 | 4,247 | 4,193 | 4,240 | +28 | +0.7% | 2,451,300 |
| 2017/04/28 | 4,262 | 4,262 | 4,183 | 4,212 | -67 | -1.6% | 3,722,100 |
| 2017/04/27 | 4,245 | 4,285 | 4,241 | 4,279 | +15 | +0.4% | 4,078,700 |
| 2017/04/26 | 4,203 | 4,271 | 4,187 | 4,264 | +130 | +3.1% | 5,130,100 |
| 2017/04/25 | 4,100 | 4,167 | 4,067 | 4,134 | -6 | -0.1% | 4,124,400 |
| 2017/04/24 | 4,198 | 4,211 | 4,131 | 4,140 | +38 | +0.9% | 4,300,900 |
2001～
2050
件表示中 / 3782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 | 311,400円 | -2.3% | -48.7% | 3.69% | 14.16倍 | 0.83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 | 1,651,500円 | -2.1% | -11.8% | 0.00% | 20.68倍 | 1.01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 | 210,300円 | +4.7% | -20.6% | 2.14% | 12.68倍 | 1.37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 |
| アイシン | 257,400円 | +0.1% | +24.0% | 2.53% | 15.26倍 | 0.96倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
| 川 重 | 921,900円 | +7.6% | +7.0% | 1.63% | 18.79倍 | 2.19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
