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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,750 | 3,784 | 3,653 | 3,669 | -18 | -0.5% | 4,586,300 |
| 2016/04/19 | 3,642 | 3,723 | 3,633 | 3,687 | +166 | +4.7% | 4,561,900 |
| 2016/04/18 | 3,477 | 3,541 | 3,464 | 3,521 | -160 | -4.3% | 5,241,800 |
| 2016/04/15 | 3,625 | 3,743 | 3,623 | 3,681 | -23 | -0.6% | 4,140,600 |
| 2016/04/14 | 3,680 | 3,706 | 3,633 | 3,704 | +94 | +2.6% | 6,288,300 |
| 2016/04/13 | 3,612 | 3,619 | 3,541 | 3,610 | +138 | +4% | 5,938,900 |
| 2016/04/12 | 3,362 | 3,485 | 3,344 | 3,472 | +114 | +3.4% | 5,345,800 |
| 2016/04/11 | 3,356 | 3,371 | 3,275 | 3,358 | -43 | -1.3% | 5,736,600 |
| 2016/04/08 | 3,311 | 3,467 | 3,285 | 3,401 | +3 | +0.1% | 9,778,800 |
| 2016/04/07 | 3,497 | 3,512 | 3,364 | 3,398 | -114 | -3.2% | 6,919,200 |
| 2016/04/06 | 3,477 | 3,539 | 3,468 | 3,512 | -2 | -0.1% | 4,851,300 |
| 2016/04/05 | 3,631 | 3,654 | 3,500 | 3,514 | -136 | -3.7% | 6,405,200 |
| 2016/04/04 | 3,726 | 3,749 | 3,594 | 3,650 | -146 | -3.8% | 5,909,500 |
| 2016/04/01 | 3,930 | 3,948 | 3,786 | 3,796 | -179 | -4.5% | 4,615,300 |
| 2016/03/31 | 4,006 | 4,059 | 3,964 | 3,975 | +6 | +0.2% | 4,052,400 |
| 2016/03/30 | 4,060 | 4,060 | 3,968 | 3,969 | -138 | -3.4% | 3,835,900 |
| 2016/03/29 | 4,060 | 4,113 | 4,035 | 4,107 | -20 | -0.5% | 3,225,500 |
| 2016/03/28 | 4,114 | 4,128 | 4,062 | 4,127 | +67 | +1.7% | 3,894,300 |
| 2016/03/25 | 3,950 | 4,085 | 3,913 | 4,060 | +134 | +3.4% | 3,976,200 |
| 2016/03/24 | 3,900 | 3,965 | 3,865 | 3,926 | -15 | -0.4% | 3,808,300 |
| 2016/03/23 | 3,956 | 4,013 | 3,932 | 3,941 | -12 | -0.3% | 2,743,900 |
| 2016/03/22 | 3,935 | 4,000 | 3,907 | 3,953 | +75 | +1.9% | 3,337,600 |
| 2016/03/18 | 3,937 | 3,955 | 3,846 | 3,878 | -129 | -3.2% | 5,243,700 |
| 2016/03/17 | 4,077 | 4,131 | 3,939 | 4,007 | -33 | -0.8% | 4,243,000 |
| 2016/03/16 | 4,000 | 4,061 | 3,988 | 4,040 | -1 | ±0% | 2,576,200 |
| 2016/03/15 | 4,100 | 4,123 | 4,027 | 4,041 | -70 | -1.7% | 3,513,100 |
| 2016/03/14 | 4,100 | 4,136 | 4,067 | 4,111 | +61 | +1.5% | 4,179,500 |
| 2016/03/11 | 3,940 | 4,060 | 3,928 | 4,050 | +21 | +0.5% | 5,586,100 |
| 2016/03/10 | 3,970 | 4,034 | 3,951 | 4,029 | +104 | +2.6% | 3,464,000 |
| 2016/03/09 | 3,880 | 3,936 | 3,851 | 3,925 | -65 | -1.6% | 3,863,800 |
| 2016/03/08 | 4,040 | 4,040 | 3,918 | 3,990 | -19 | -0.5% | 5,302,900 |
| 2016/03/07 | 4,087 | 4,120 | 3,994 | 4,009 | -27 | -0.7% | 3,823,600 |
| 2016/03/04 | 4,000 | 4,058 | 3,975 | 4,036 | +52 | +1.3% | 5,028,700 |
| 2016/03/03 | 3,900 | 3,985 | 3,856 | 3,984 | +84 | +2.2% | 5,479,600 |
| 2016/03/02 | 3,845 | 3,924 | 3,807 | 3,900 | +239 | +6.5% | 6,983,800 |
| 2016/03/01 | 3,672 | 3,685 | 3,586 | 3,661 | -35 | -0.9% | 5,395,800 |
| 2016/02/29 | 3,780 | 3,845 | 3,696 | 3,696 | +57 | +1.6% | 6,715,800 |
| 2016/02/26 | 3,738 | 3,775 | 3,639 | 3,639 | -30 | -0.8% | 4,970,200 |
| 2016/02/25 | 3,602 | 3,706 | 3,561 | 3,669 | +34 | +0.9% | 6,733,300 |
| 2016/02/24 | 3,642 | 3,643 | 3,545 | 3,635 | -58 | -1.6% | 4,534,200 |
| 2016/02/23 | 3,763 | 3,776 | 3,670 | 3,693 | ±0 | ±0% | 4,728,500 |
| 2016/02/22 | 3,650 | 3,717 | 3,612 | 3,693 | +23 | +0.6% | 4,318,000 |
| 2016/02/19 | 3,737 | 3,737 | 3,627 | 3,670 | -70 | -1.9% | 5,498,900 |
| 2016/02/18 | 3,796 | 3,820 | 3,714 | 3,740 | +64 | +1.7% | 4,635,400 |
| 2016/02/17 | 3,724 | 3,750 | 3,623 | 3,676 | -118 | -3.1% | 6,574,500 |
| 2016/02/16 | 3,777 | 3,875 | 3,710 | 3,794 | +27 | +0.7% | 5,440,500 |
| 2016/02/15 | 3,720 | 3,809 | 3,646 | 3,767 | +295 | +8.5% | 6,010,100 |
| 2016/02/12 | 3,467 | 3,590 | 3,411 | 3,472 | -345 | -9% | 11,564,400 |
| 2016/02/10 | 3,890 | 3,939 | 3,722 | 3,817 | -33 | -0.9% | 8,583,700 |
| 2016/02/09 | 3,920 | 3,966 | 3,787 | 3,850 | -338 | -8.1% | 8,979,000 |
2101～
2150
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
