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 |
|---|---|---|---|---|---|---|---|
| 2015/09/01 | 4,230 | 4,249 | 4,081 | 4,081 | -189.5 | -4.4% | 4,540,100 |
| 2015/08/31 | 4,288 | 4,294.5 | 4,226 | 4,270.5 | -23.5 | -0.5% | 3,770,100 |
| 2015/08/28 | 4,199 | 4,323 | 4,179.5 | 4,294 | +226.5 | +5.6% | 5,064,800 |
| 2015/08/27 | 4,199 | 4,202.5 | 4,039 | 4,067.5 | +8.5 | +0.2% | 4,812,800 |
| 2015/08/26 | 3,992 | 4,110.5 | 3,853 | 4,059 | +257 | +6.8% | 7,549,600 |
| 2015/08/25 | 3,825 | 4,081 | 3,669 | 3,802 | -167.5 | -4.2% | 10,039,900 |
| 2015/08/24 | 4,135 | 4,188 | 3,969.5 | 3,969.5 | -364 | -8.4% | 6,938,400 |
| 2015/08/21 | 4,494 | 4,519.5 | 4,319 | 4,333.5 | -256.5 | -5.6% | 5,667,000 |
| 2015/08/20 | 4,568 | 4,673 | 4,548 | 4,590 | -10 | -0.2% | 3,243,500 |
| 2015/08/19 | 4,650 | 4,654 | 4,558 | 4,600 | -85 | -1.8% | 4,766,900 |
| 2015/08/18 | 4,706 | 4,724.5 | 4,661 | 4,685 | -20 | -0.4% | 2,213,400 |
| 2015/08/17 | 4,677 | 4,705 | 4,627 | 4,705 | +45 | +1% | 2,664,900 |
| 2015/08/14 | 4,565 | 4,671.5 | 4,560 | 4,660 | +77.5 | +1.7% | 3,795,400 |
| 2015/08/13 | 4,551.5 | 4,604.5 | 4,549.5 | 4,582.5 | -5.5 | -0.1% | 3,169,700 |
| 2015/08/12 | 4,588 | 4,644 | 4,542 | 4,588 | -14 | -0.3% | 3,800,300 |
| 2015/08/11 | 4,618 | 4,668 | 4,586 | 4,602 | +6 | +0.1% | 2,654,900 |
| 2015/08/10 | 4,590 | 4,601.5 | 4,553 | 4,596 | -26.5 | -0.6% | 2,189,500 |
| 2015/08/07 | 4,525 | 4,630 | 4,510 | 4,622.5 | +49.5 | +1.1% | 3,683,200 |
| 2015/08/06 | 4,550 | 4,600 | 4,529.5 | 4,573 | +73 | +1.6% | 3,596,100 |
| 2015/08/05 | 4,417 | 4,510 | 4,402 | 4,500 | +30 | +0.7% | 3,346,600 |
| 2015/08/04 | 4,418.5 | 4,487 | 4,395 | 4,470 | +65 | +1.5% | 4,361,000 |
| 2015/08/03 | 4,540 | 4,549 | 4,396 | 4,405 | -180 | -3.9% | 5,489,600 |
| 2015/07/31 | 4,530 | 4,589 | 4,497 | 4,585 | +49 | +1.1% | 3,615,000 |
| 2015/07/30 | 4,508 | 4,548.5 | 4,492.5 | 4,536 | +87.5 | +2% | 2,770,600 |
| 2015/07/29 | 4,489 | 4,518.5 | 4,428 | 4,448.5 | +11 | +0.2% | 2,135,200 |
| 2015/07/28 | 4,435.5 | 4,470 | 4,363 | 4,437.5 | -68 | -1.5% | 3,681,900 |
| 2015/07/27 | 4,570 | 4,573.5 | 4,488 | 4,505.5 | -16 | -0.4% | 2,878,400 |
| 2015/07/24 | 4,512 | 4,545 | 4,482 | 4,521.5 | -8.5 | -0.2% | 1,485,400 |
| 2015/07/23 | 4,530.5 | 4,559.5 | 4,501.5 | 4,530 | +10 | +0.2% | 1,715,100 |
| 2015/07/22 | 4,541.5 | 4,579 | 4,519 | 4,520 | -77 | -1.7% | 2,191,900 |
| 2015/07/21 | 4,601 | 4,601 | 4,541 | 4,597 | +38.5 | +0.8% | 2,131,400 |
| 2015/07/17 | 4,585 | 4,590 | 4,543 | 4,558.5 | -18 | -0.4% | 1,750,800 |
| 2015/07/16 | 4,580.5 | 4,627.5 | 4,561 | 4,576.5 | +30.5 | +0.7% | 3,150,600 |
| 2015/07/15 | 4,609 | 4,627 | 4,514 | 4,546 | -54 | -1.2% | 3,242,100 |
| 2015/07/14 | 4,545 | 4,610 | 4,520 | 4,600 | +150 | +3.4% | 4,666,200 |
| 2015/07/13 | 4,470 | 4,494 | 4,406.5 | 4,450 | +35.5 | +0.8% | 2,915,700 |
| 2015/07/10 | 4,400 | 4,483 | 4,357 | 4,414.5 | +45.5 | +1% | 3,971,000 |
| 2015/07/09 | 4,230 | 4,376 | 4,122 | 4,369 | +50.5 | +1.2% | 5,280,100 |
| 2015/07/08 | 4,428.5 | 4,445 | 4,318.5 | 4,318.5 | -110 | -2.5% | 3,913,000 |
| 2015/07/07 | 4,487.5 | 4,505 | 4,426 | 4,428.5 | +3 | +0.1% | 2,887,800 |
| 2015/07/06 | 4,534.5 | 4,536 | 4,400.5 | 4,425.5 | -179 | -3.9% | 5,274,400 |
| 2015/07/03 | 4,612.5 | 4,629 | 4,558 | 4,604.5 | +5 | +0.1% | 2,610,300 |
| 2015/07/02 | 4,635 | 4,660 | 4,575 | 4,599.5 | +33 | +0.7% | 3,281,500 |
| 2015/07/01 | 4,549 | 4,582 | 4,508 | 4,566.5 | +58.5 | +1.3% | 3,171,000 |
| 2015/06/30 | 4,434 | 4,519 | 4,433 | 4,508 | +96 | +2.2% | 3,979,500 |
| 2015/06/29 | 4,370 | 4,464 | 4,362 | 4,412 | -98 | -2.2% | 3,277,500 |
| 2015/06/26 | 4,492.5 | 4,535 | 4,472 | 4,510 | +9.5 | +0.2% | 2,434,400 |
| 2015/06/25 | 4,524 | 4,541.5 | 4,491 | 4,500.5 | -89 | -1.9% | 4,159,600 |
| 2015/06/24 | 4,672 | 4,686 | 4,585 | 4,589.5 | -50.5 | -1.1% | 3,802,400 |
| 2015/06/23 | 4,590 | 4,659.5 | 4,571 | 4,640 | +106.5 | +2.3% | 3,659,300 |
2451～
2500
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
