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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 559 | 561 | 549 | 557 | +1 | +0.2% | 7,170,000 |
| 2010/10/28 | 554 | 560 | 551 | 556 | +1 | +0.2% | 8,626,000 |
| 2010/10/27 | 555 | 569 | 552 | 555 | +28 | +5.3% | 26,171,000 |
| 2010/10/26 | 518 | 536 | 514 | 527 | +2 | +0.4% | 9,389,000 |
| 2010/10/25 | 532 | 534 | 525 | 525 | -10 | -1.9% | 5,419,000 |
| 2010/10/22 | 528 | 538 | 525 | 535 | +8 | +1.5% | 7,106,000 |
| 2010/10/21 | 532 | 540 | 526 | 527 | -5 | -0.9% | 6,419,000 |
| 2010/10/20 | 536 | 537 | 525 | 532 | -14 | -2.6% | 6,307,000 |
| 2010/10/19 | 545 | 548 | 538 | 546 | +2 | +0.4% | 4,913,000 |
| 2010/10/18 | 539 | 550 | 539 | 544 | +6 | +1.1% | 5,681,000 |
| 2010/10/15 | 527 | 543 | 526 | 538 | +9 | +1.7% | 8,077,000 |
| 2010/10/14 | 539 | 539 | 526 | 529 | -11 | -2% | 14,288,000 |
| 2010/10/13 | 545 | 548 | 537 | 540 | -1 | -0.2% | 8,116,000 |
| 2010/10/12 | 546 | 554 | 535 | 541 | -1 | -0.2% | 10,527,000 |
| 2010/10/08 | 545 | 552 | 542 | 542 | -3 | -0.6% | 6,717,000 |
| 2010/10/07 | 550 | 553 | 543 | 545 | -4 | -0.7% | 6,936,000 |
| 2010/10/06 | 555 | 562 | 547 | 549 | -11 | -2% | 10,128,000 |
| 2010/10/05 | 560 | 564 | 541 | 560 | +1 | +0.2% | 13,078,000 |
| 2010/10/04 | 545 | 569 | 544 | 559 | +14 | +2.6% | 13,315,000 |
| 2010/10/01 | 542 | 550 | 539 | 545 | +13 | +2.4% | 12,612,000 |
| 2010/09/30 | 526 | 538 | 523 | 532 | +2 | +0.4% | 12,919,000 |
| 2010/09/29 | 510 | 537 | 507 | 530 | +29 | +5.8% | 14,707,000 |
| 2010/09/28 | 503 | 508 | 500 | 501 | -6 | -1.2% | 3,253,000 |
| 2010/09/27 | 498 | 508 | 496 | 507 | +15 | +3% | 5,229,000 |
| 2010/09/24 | 482 | 506 | 481 | 492 | +2 | +0.4% | 8,014,000 |
| 2010/09/22 | 499 | 499 | 489 | 490 | -9 | -1.8% | 3,884,000 |
| 2010/09/21 | 509 | 510 | 497 | 499 | -4 | -0.8% | 3,078,000 |
| 2010/09/17 | 503 | 507 | 498 | 503 | +4 | +0.8% | 3,455,000 |
| 2010/09/16 | 499 | 504 | 492 | 499 | +5 | +1% | 5,868,000 |
| 2010/09/15 | 465 | 498 | 465 | 494 | +23 | +4.9% | 9,701,000 |
| 2010/09/14 | 473 | 476 | 467 | 471 | -3 | -0.6% | 3,656,000 |
| 2010/09/13 | 480 | 481 | 473 | 474 | -1 | -0.2% | 2,951,000 |
| 2010/09/10 | 474 | 479 | 470 | 475 | +8 | +1.7% | 6,311,000 |
| 2010/09/09 | 469 | 474 | 465 | 467 | +6 | +1.3% | 3,420,000 |
| 2010/09/08 | 467 | 469 | 458 | 461 | -12 | -2.5% | 5,082,000 |
| 2010/09/07 | 484 | 485 | 473 | 473 | -19 | -3.9% | 5,259,000 |
| 2010/09/06 | 486 | 494 | 484 | 492 | +11 | +2.3% | 3,469,000 |
| 2010/09/03 | 479 | 485 | 477 | 481 | +7 | +1.5% | 3,668,000 |
| 2010/09/02 | 469 | 479 | 467 | 474 | +15 | +3.3% | 9,445,000 |
| 2010/09/01 | 466 | 468 | 454 | 459 | -13 | -2.8% | 9,932,000 |
| 2010/08/31 | 472 | 485 | 470 | 472 | -8 | -1.7% | 6,979,000 |
| 2010/08/30 | 489 | 490 | 478 | 480 | ±0 | ±0% | 4,834,000 |
| 2010/08/27 | 468 | 482 | 463 | 480 | +11 | +2.3% | 7,814,000 |
| 2010/08/26 | 469 | 473 | 460 | 469 | +7 | +1.5% | 6,247,000 |
| 2010/08/25 | 459 | 476 | 454 | 462 | ±0 | ±0% | 9,112,000 |
| 2010/08/24 | 470 | 472 | 460 | 462 | -16 | -3.3% | 7,028,000 |
| 2010/08/23 | 479 | 481 | 473 | 478 | -5 | -1% | 4,072,000 |
| 2010/08/20 | 483 | 491 | 482 | 483 | -10 | -2% | 4,367,000 |
| 2010/08/19 | 482 | 493 | 480 | 493 | +10 | +2.1% | 5,565,000 |
| 2010/08/18 | 477 | 489 | 477 | 483 | +12 | +2.5% | 8,418,000 |
3601～
3650
件表示中 / 3744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 | 253,300円 | -1.8% | -13.0% | 4.54% | 6.86倍 | 0.68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 | 1,623,000円 | -2.1% | -11.8% | 0.00% | 20.32倍 | 0.99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 | 165,200円 | +4.7% | -20.6% | 2.72% | 9.96倍 | 1.07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 | 2,045,000円 | +4.2% | -10.6% | 1.66% | 28.10倍 | 2.03倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| 川 重 | 1,008,500円 | +8.5% | +7.0% | 1.49% | 20.56倍 | 2.40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
