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 |
|---|---|---|---|---|---|---|---|
| 2015/11/17 | 5,068 | 5,150 | 5,052 | 5,098 | +100 | +2% | 4,274,300 |
| 2015/11/16 | 4,930 | 5,019 | 4,930 | 4,998 | -8 | -0.2% | 3,479,700 |
| 2015/11/13 | 4,920 | 5,015 | 4,916 | 5,006 | +10 | +0.2% | 2,884,300 |
| 2015/11/12 | 5,012 | 5,042 | 4,991 | 4,996 | -26 | -0.5% | 2,417,300 |
| 2015/11/11 | 5,021 | 5,060 | 5,001 | 5,022 | -14 | -0.3% | 2,696,000 |
| 2015/11/10 | 4,960 | 5,045 | 4,956 | 5,036 | +22 | +0.4% | 3,142,500 |
| 2015/11/09 | 4,960 | 5,025 | 4,960 | 5,014 | +158 | +3.3% | 5,806,400 |
| 2015/11/06 | 4,840 | 4,894 | 4,788 | 4,856 | +16 | +0.3% | 4,134,900 |
| 2015/11/05 | 4,790 | 4,933 | 4,731 | 4,840 | +93 | +2% | 6,971,300 |
| 2015/11/04 | 4,790 | 4,790 | 4,739 | 4,747 | +55 | +1.2% | 3,030,200 |
| 2015/11/02 | 4,700 | 4,767 | 4,687 | 4,692 | -36 | -0.8% | 3,589,700 |
| 2015/10/30 | 4,685 | 4,780 | 4,633 | 4,728 | +48 | +1% | 4,304,600 |
| 2015/10/29 | 4,726 | 4,752 | 4,641 | 4,680 | -35 | -0.7% | 8,283,500 |
| 2015/10/28 | 4,685 | 4,717 | 4,664 | 4,715 | +53 | +1.1% | 2,988,200 |
| 2015/10/27 | 4,700 | 4,724 | 4,660 | 4,662 | +23 | +0.5% | 4,688,900 |
| 2015/10/26 | 4,676 | 4,701 | 4,632 | 4,639 | +21 | +0.5% | 2,885,400 |
| 2015/10/23 | 4,590 | 4,638 | 4,570 | 4,618 | +131 | +2.9% | 4,673,200 |
| 2015/10/22 | 4,529 | 4,563 | 4,473 | 4,487 | -76 | -1.7% | 2,634,900 |
| 2015/10/21 | 4,507 | 4,570 | 4,485 | 4,563 | +65 | +1.4% | 2,749,600 |
| 2015/10/20 | 4,530 | 4,549 | 4,468 | 4,498 | +5 | +0.1% | 2,014,300 |
| 2015/10/19 | 4,540 | 4,556 | 4,453 | 4,493 | -48 | -1.1% | 2,532,000 |
| 2015/10/16 | 4,546 | 4,585 | 4,514 | 4,541 | +65 | +1.5% | 3,855,400 |
| 2015/10/15 | 4,311 | 4,483 | 4,269 | 4,476 | +133 | +3.1% | 4,354,400 |
| 2015/10/14 | 4,477 | 4,502 | 4,338 | 4,343 | -198 | -4.4% | 5,337,100 |
| 2015/10/13 | 4,467 | 4,582 | 4,428 | 4,541 | +118 | +2.7% | 6,398,700 |
| 2015/10/09 | 4,362 | 4,435 | 4,332 | 4,423 | +74 | +1.7% | 6,269,600 |
| 2015/10/08 | 4,450 | 4,459 | 4,324 | 4,349 | -149 | -3.3% | 5,886,400 |
| 2015/10/07 | 4,462 | 4,522 | 4,427 | 4,498 | +43 | +1% | 3,334,100 |
| 2015/10/06 | 4,541 | 4,563 | 4,433 | 4,455 | -16 | -0.4% | 3,611,400 |
| 2015/10/05 | 4,573 | 4,578 | 4,423 | 4,471 | -45 | -1% | 3,186,700 |
| 2015/10/02 | 4,397 | 4,555 | 4,374 | 4,516 | +103 | +2.3% | 4,160,600 |
| 2015/10/01 | 4,325 | 4,443 | 4,256 | 4,413 | +130 | +3% | 4,329,500 |
| 2015/09/30 | 4,166 | 4,325 | 4,140 | 4,283 | +212 | +5.2% | 3,647,800 |
| 2015/09/29 | 4,162 | 4,168 | 4,060 | 4,071 | -188 | -4.4% | 3,976,800 |
| 2015/09/28 | 4,334 | 4,372 | 4,222 | 4,259 | -78 | -1.8% | 2,426,600 |
| 2015/09/25 | 4,232 | 4,337 | 4,179 | 4,337 | +94 | +2.2% | 3,668,200 |
| 2015/09/24 | 4,300 | 4,307 | 4,204 | 4,243 | -143 | -3.3% | 4,259,200 |
| 2015/09/18 | 4,347.5 | 4,388.5 | 4,276.5 | 4,386 | -39 | -0.9% | 4,300,600 |
| 2015/09/17 | 4,410 | 4,469 | 4,380 | 4,425 | +78.5 | +1.8% | 3,659,600 |
| 2015/09/16 | 4,260 | 4,369 | 4,235 | 4,346.5 | +156.5 | +3.7% | 4,255,000 |
| 2015/09/15 | 4,256.5 | 4,313.5 | 4,190 | 4,190 | -43.5 | -1% | 4,368,600 |
| 2015/09/14 | 4,259 | 4,299 | 4,223 | 4,233.5 | -3 | -0.1% | 3,021,400 |
| 2015/09/11 | 4,245 | 4,278 | 4,185.5 | 4,236.5 | -52.5 | -1.2% | 5,576,800 |
| 2015/09/10 | 4,208 | 4,296 | 4,180.5 | 4,289 | -59 | -1.4% | 4,329,300 |
| 2015/09/09 | 4,172.5 | 4,348 | 4,155 | 4,348 | +385.5 | +9.7% | 6,434,800 |
| 2015/09/08 | 4,022 | 4,064.5 | 3,946 | 3,962.5 | -70.5 | -1.7% | 3,325,700 |
| 2015/09/07 | 3,933 | 4,085 | 3,902 | 4,033 | +53.5 | +1.3% | 3,459,200 |
| 2015/09/04 | 4,118 | 4,139 | 3,939 | 3,979.5 | -103 | -2.5% | 3,401,900 |
| 2015/09/03 | 4,158 | 4,190 | 4,079.5 | 4,082.5 | +7.5 | +0.2% | 3,080,200 |
| 2015/09/02 | 3,988 | 4,192.5 | 3,972 | 4,075 | -6 | -0.1% | 5,123,300 |
2401～
2450
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 | 310,000円 | -2.3% | -48.7% | 3.71% | 14.10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 | 1,653,000円 | -2.1% | -11.8% | 0.00% | 20.70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 | 206,200円 | +4.7% | -20.6% | 2.18% | 12.43倍 | 1.34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 | 257,000円 | +0.1% | +24.0% | 2.53% | 15.24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 | 920,600円 | +7.6% | +7.0% | 1.63% | 18.76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
