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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,481 | 3,512 | 3,469 | 3,488 | +25 | +0.7% | 3,022,400 |
| 2024/03/26 | 3,450 | 3,473 | 3,430 | 3,463 | +33 | +1% | 2,126,300 |
| 2024/03/25 | 3,465 | 3,468 | 3,422 | 3,430 | -43 | -1.2% | 1,835,900 |
| 2024/03/22 | 3,459 | 3,481 | 3,440 | 3,473 | +62 | +1.8% | 2,910,400 |
| 2024/03/21 | 3,446 | 3,457 | 3,373 | 3,411 | +35 | +1% | 3,540,900 |
| 2024/03/19 | 3,270 | 3,376 | 3,270 | 3,376 | +109 | +3.3% | 3,628,300 |
| 2024/03/18 | 3,208 | 3,267 | 3,182 | 3,267 | +98 | +3.1% | 2,675,200 |
| 2024/03/15 | 3,197 | 3,197 | 3,135 | 3,169 | +28 | +0.9% | 3,741,000 |
| 2024/03/14 | 3,118 | 3,156 | 3,087 | 3,141 | +36 | +1.2% | 2,148,800 |
| 2024/03/13 | 3,166 | 3,179 | 3,075 | 3,105 | -5 | -0.2% | 2,440,700 |
| 2024/03/12 | 3,054 | 3,114 | 3,036 | 3,110 | +41 | +1.3% | 3,292,300 |
| 2024/03/11 | 3,058 | 3,102 | 3,028 | 3,069 | -83 | -2.6% | 4,526,300 |
| 2024/03/08 | 3,190 | 3,222 | 3,138 | 3,152 | -104 | -3.2% | 5,955,700 |
| 2024/03/07 | 3,465 | 3,492 | 3,230 | 3,256 | -159 | -4.7% | 5,578,200 |
| 2024/03/06 | 3,360 | 3,422 | 3,327 | 3,415 | +67 | +2% | 3,470,900 |
| 2024/03/05 | 3,309 | 3,365 | 3,297 | 3,348 | +13 | +0.4% | 2,535,700 |
| 2024/03/04 | 3,367 | 3,370 | 3,315 | 3,335 | -34 | -1% | 3,235,000 |
| 2024/03/01 | 3,371 | 3,397 | 3,361 | 3,369 | -35 | -1% | 3,446,700 |
| 2024/02/29 | 3,382 | 3,454 | 3,361 | 3,404 | +15 | +0.4% | 5,432,300 |
| 2024/02/28 | 3,373 | 3,410 | 3,343 | 3,389 | +30 | +0.9% | 3,238,400 |
| 2024/02/27 | 3,340 | 3,392 | 3,316 | 3,359 | +19 | +0.6% | 2,722,300 |
| 2024/02/26 | 3,367 | 3,407 | 3,340 | 3,340 | -3 | -0.1% | 3,017,100 |
| 2024/02/22 | 3,341 | 3,368 | 3,318 | 3,343 | +13 | +0.4% | 3,389,700 |
| 2024/02/21 | 3,366 | 3,394 | 3,314 | 3,330 | -29 | -0.9% | 3,034,600 |
| 2024/02/20 | 3,332 | 3,387 | 3,331 | 3,359 | +1 | ±0% | 1,983,100 |
| 2024/02/19 | 3,300 | 3,361 | 3,284 | 3,358 | +39 | +1.2% | 2,038,200 |
| 2024/02/16 | 3,326 | 3,363 | 3,314 | 3,319 | -20 | -0.6% | 3,149,500 |
| 2024/02/15 | 3,320 | 3,358 | 3,275 | 3,339 | +62 | +1.9% | 3,409,700 |
| 2024/02/14 | 3,343 | 3,347 | 3,263 | 3,277 | -71 | -2.1% | 4,416,700 |
| 2024/02/13 | 3,300 | 3,413 | 3,274 | 3,348 | +138 | +4.3% | 6,900,500 |
| 2024/02/09 | 3,267 | 3,277 | 3,120 | 3,210 | -21 | -0.6% | 6,854,700 |
| 2024/02/08 | 3,146 | 3,295 | 3,053 | 3,231 | +136 | +4.4% | 11,584,200 |
| 2024/02/07 | 3,025 | 3,138 | 3,018 | 3,095 | +67 | +2.2% | 3,544,500 |
| 2024/02/06 | 2,968 | 3,036 | 2,954 | 3,028 | +50 | +1.7% | 3,223,500 |
| 2024/02/05 | 2,977.5 | 3,008 | 2,962.5 | 2,978 | +50.5 | +1.7% | 3,390,600 |
| 2024/02/02 | 2,941.5 | 2,947 | 2,899 | 2,927.5 | -10.5 | -0.4% | 1,849,800 |
| 2024/02/01 | 2,928 | 2,964 | 2,923 | 2,938 | -53 | -1.8% | 2,371,500 |
| 2024/01/31 | 2,951 | 2,995 | 2,944.5 | 2,991 | +30 | +1% | 2,339,300 |
| 2024/01/30 | 2,951 | 2,970.5 | 2,935 | 2,961 | -11.5 | -0.4% | 1,714,300 |
| 2024/01/29 | 2,981.5 | 2,990.5 | 2,962 | 2,972.5 | +71 | +2.4% | 3,105,600 |
| 2024/01/26 | 2,890 | 2,921 | 2,870 | 2,901.5 | -9 | -0.3% | 2,588,900 |
| 2024/01/25 | 2,901 | 2,923 | 2,887 | 2,910.5 | -8.5 | -0.3% | 1,931,300 |
| 2024/01/24 | 2,979.5 | 2,987 | 2,912.5 | 2,919 | -45 | -1.5% | 2,481,900 |
| 2024/01/23 | 2,946.5 | 2,992 | 2,946 | 2,964 | -5 | -0.2% | 2,526,700 |
| 2024/01/22 | 2,940 | 2,975 | 2,938 | 2,969 | +70 | +2.4% | 2,254,800 |
| 2024/01/19 | 2,910 | 2,926 | 2,870.5 | 2,899 | +20.5 | +0.7% | 3,041,800 |
| 2024/01/18 | 2,879 | 2,899 | 2,869 | 2,878.5 | +34.5 | +1.2% | 2,060,100 |
| 2024/01/17 | 2,867 | 2,903 | 2,841 | 2,844 | +7 | +0.2% | 2,994,600 |
| 2024/01/16 | 2,855 | 2,871 | 2,825 | 2,837 | -14 | -0.5% | 2,092,400 |
| 2024/01/15 | 2,850.5 | 2,871 | 2,842.5 | 2,851 | +0.5 | ±0% | 1,372,400 |
251～
300
件表示中 / 3673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 | 227,100円 | +1.2% | -9.9% | 5.06% | 5.04倍 | 0.66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 | 157,100円 | +6.1% | - | 2.55% | 8.19倍 | 1.09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 | 2,049,000円 | +4.2% | -3.7% | 1.65% | 25.48倍 | 2.05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 |
| いすゞ | 167,600円 | -4.0% | -21.7% | 5.49% | 8.84倍 | 0.82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 |
| 日産自 | 30,900円 | -1.5% | -82.9% | 0.00% | - | 0.19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 |
市場注目の銘柄
チャート関連のコラム
