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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,914 | 3,914 | 3,838 | 3,861 | -96 | -2.4% | 2,923,500 |
| 2016/09/14 | 3,976 | 4,025 | 3,950 | 3,957 | -18 | -0.5% | 2,482,600 |
| 2016/09/13 | 3,999 | 4,028 | 3,939 | 3,975 | -13 | -0.3% | 2,573,800 |
| 2016/09/12 | 4,005 | 4,026 | 3,972 | 3,988 | -78 | -1.9% | 2,586,800 |
| 2016/09/09 | 4,115 | 4,165 | 4,066 | 4,066 | -49 | -1.2% | 3,750,600 |
| 2016/09/08 | 4,094 | 4,133 | 4,079 | 4,115 | -31 | -0.7% | 2,689,000 |
| 2016/09/07 | 4,100 | 4,153 | 4,085 | 4,146 | -16 | -0.4% | 3,446,300 |
| 2016/09/06 | 4,136 | 4,174 | 4,114 | 4,162 | +27 | +0.7% | 1,900,400 |
| 2016/09/05 | 4,225 | 4,239 | 4,122 | 4,135 | +5 | +0.1% | 2,654,900 |
| 2016/09/02 | 4,093 | 4,132 | 4,071 | 4,130 | +5 | +0.1% | 3,064,800 |
| 2016/09/01 | 4,091 | 4,142 | 4,070 | 4,125 | +27 | +0.7% | 3,341,100 |
| 2016/08/31 | 4,065 | 4,140 | 4,056 | 4,098 | +103 | +2.6% | 6,408,200 |
| 2016/08/30 | 3,949 | 4,025 | 3,936 | 3,995 | +45 | +1.1% | 2,817,500 |
| 2016/08/29 | 3,900 | 3,961 | 3,874 | 3,950 | +194 | +5.2% | 3,551,900 |
| 2016/08/26 | 3,791 | 3,809 | 3,739 | 3,756 | -60 | -1.6% | 3,449,000 |
| 2016/08/25 | 3,801 | 3,833 | 3,787 | 3,816 | +15 | +0.4% | 2,098,600 |
| 2016/08/24 | 3,781 | 3,824 | 3,775 | 3,801 | +61 | +1.6% | 2,148,600 |
| 2016/08/23 | 3,800 | 3,812 | 3,718 | 3,740 | -106 | -2.8% | 3,006,600 |
| 2016/08/22 | 3,843 | 3,855 | 3,810 | 3,846 | +14 | +0.4% | 2,106,000 |
| 2016/08/19 | 3,804 | 3,870 | 3,800 | 3,832 | +39 | +1% | 2,480,900 |
| 2016/08/18 | 3,809 | 3,860 | 3,774 | 3,793 | -46 | -1.2% | 3,686,200 |
| 2016/08/17 | 3,717 | 3,844 | 3,711 | 3,839 | +145 | +3.9% | 3,690,000 |
| 2016/08/16 | 3,790 | 3,801 | 3,693 | 3,694 | -87 | -2.3% | 3,024,700 |
| 2016/08/15 | 3,815 | 3,824 | 3,755 | 3,781 | -42 | -1.1% | 1,860,800 |
| 2016/08/12 | 3,799 | 3,849 | 3,785 | 3,823 | +11 | +0.3% | 3,064,200 |
| 2016/08/10 | 3,834 | 3,848 | 3,801 | 3,812 | -46 | -1.2% | 2,317,900 |
| 2016/08/09 | 3,859 | 3,877 | 3,815 | 3,858 | +6 | +0.2% | 2,244,000 |
| 2016/08/08 | 3,780 | 3,858 | 3,754 | 3,852 | +151 | +4.1% | 2,916,300 |
| 2016/08/05 | 3,778 | 3,784 | 3,686 | 3,701 | -80 | -2.1% | 3,420,600 |
| 2016/08/04 | 3,730 | 3,808 | 3,700 | 3,781 | +151 | +4.2% | 5,222,500 |
| 2016/08/03 | 3,715 | 3,751 | 3,528 | 3,630 | -199 | -5.2% | 8,326,900 |
| 2016/08/02 | 3,882 | 3,915 | 3,828 | 3,829 | -97 | -2.5% | 2,653,200 |
| 2016/08/01 | 3,851 | 3,954 | 3,838 | 3,926 | -89 | -2.2% | 3,598,000 |
| 2016/07/29 | 4,000 | 4,075 | 3,874 | 4,015 | +21 | +0.5% | 5,290,600 |
| 2016/07/28 | 3,987 | 4,024 | 3,963 | 3,994 | -44 | -1.1% | 2,530,300 |
| 2016/07/27 | 3,962 | 4,048 | 3,956 | 4,038 | +134 | +3.4% | 4,510,000 |
| 2016/07/26 | 3,947 | 3,967 | 3,904 | 3,904 | -124 | -3.1% | 3,342,800 |
| 2016/07/25 | 4,054 | 4,106 | 4,023 | 4,028 | +44 | +1.1% | 4,170,300 |
| 2016/07/22 | 3,940 | 4,020 | 3,935 | 3,984 | -65 | -1.6% | 3,523,700 |
| 2016/07/21 | 4,015 | 4,064 | 4,013 | 4,049 | +114 | +2.9% | 3,545,000 |
| 2016/07/20 | 3,946 | 3,950 | 3,884 | 3,935 | -42 | -1.1% | 3,343,100 |
| 2016/07/19 | 3,993 | 3,999 | 3,902 | 3,977 | +34 | +0.9% | 2,835,900 |
| 2016/07/15 | 3,900 | 3,996 | 3,883 | 3,943 | +88 | +2.3% | 5,595,000 |
| 2016/07/14 | 3,765 | 3,861 | 3,741 | 3,855 | +67 | +1.8% | 4,499,800 |
| 2016/07/13 | 3,853 | 3,880 | 3,771 | 3,788 | +146 | +4% | 6,595,400 |
| 2016/07/12 | 3,629 | 3,707 | 3,579 | 3,642 | +153 | +4.4% | 5,444,800 |
| 2016/07/11 | 3,390 | 3,514 | 3,383 | 3,489 | +201 | +6.1% | 3,644,800 |
| 2016/07/08 | 3,336 | 3,396 | 3,286 | 3,288 | -6 | -0.2% | 4,284,200 |
| 2016/07/07 | 3,288 | 3,359 | 3,278 | 3,294 | -10 | -0.3% | 3,926,800 |
| 2016/07/06 | 3,357 | 3,367 | 3,252 | 3,304 | -151 | -4.4% | 4,690,500 |
2001～
2050
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
