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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 551 | 556 | 542 | 544 | -9 | -1.6% | 4,849,000 |
| 2010/06/21 | 539 | 560 | 538 | 553 | +17 | +3.2% | 9,135,000 |
| 2010/06/18 | 537 | 539 | 527 | 536 | -5 | -0.9% | 7,822,000 |
| 2010/06/17 | 548 | 553 | 535 | 541 | -9 | -1.6% | 6,278,000 |
| 2010/06/16 | 564 | 566 | 548 | 550 | -6 | -1.1% | 10,209,000 |
| 2010/06/15 | 549 | 566 | 543 | 556 | +7 | +1.3% | 11,295,000 |
| 2010/06/14 | 548 | 553 | 540 | 549 | +9 | +1.7% | 8,874,000 |
| 2010/06/11 | 550 | 555 | 538 | 540 | -9 | -1.6% | 15,383,000 |
| 2010/06/10 | 558 | 562 | 542 | 549 | +3 | +0.5% | 12,910,000 |
| 2010/06/09 | 554 | 559 | 538 | 546 | -13 | -2.3% | 14,918,000 |
| 2010/06/08 | 557 | 567 | 552 | 559 | -2 | -0.4% | 14,043,000 |
| 2010/06/07 | 556 | 566 | 551 | 561 | -5 | -0.9% | 19,370,000 |
| 2010/06/04 | 549 | 573 | 548 | 566 | +37 | +7% | 24,613,000 |
| 2010/06/03 | 510 | 532 | 510 | 529 | +30 | +6% | 10,368,000 |
| 2010/06/02 | 510 | 517 | 495 | 499 | -17 | -3.3% | 10,774,000 |
| 2010/06/01 | 519 | 523 | 512 | 516 | -8 | -1.5% | 4,154,000 |
| 2010/05/31 | 519 | 529 | 517 | 524 | +7 | +1.4% | 4,052,000 |
| 2010/05/28 | 518 | 524 | 513 | 517 | +9 | +1.8% | 5,370,000 |
| 2010/05/27 | 487 | 510 | 487 | 508 | +13 | +2.6% | 7,295,000 |
| 2010/05/26 | 491 | 503 | 481 | 495 | +12 | +2.5% | 10,226,000 |
| 2010/05/25 | 505 | 505 | 481 | 483 | -21 | -4.2% | 9,059,000 |
| 2010/05/24 | 490 | 507 | 489 | 504 | +7 | +1.4% | 6,452,000 |
| 2010/05/21 | 493 | 499 | 486 | 497 | -8 | -1.6% | 10,702,000 |
| 2010/05/20 | 513 | 516 | 499 | 505 | -17 | -3.3% | 9,303,000 |
| 2010/05/19 | 515 | 526 | 511 | 522 | -3 | -0.6% | 7,407,000 |
| 2010/05/18 | 540 | 546 | 519 | 525 | -5 | -0.9% | 12,087,000 |
| 2010/05/17 | 538 | 544 | 523 | 530 | -7 | -1.3% | 11,052,000 |
| 2010/05/14 | 521 | 545 | 521 | 537 | +1 | +0.2% | 10,104,000 |
| 2010/05/13 | 526 | 538 | 524 | 536 | +17 | +3.3% | 7,732,000 |
| 2010/05/12 | 514 | 528 | 512 | 519 | +9 | +1.8% | 6,697,000 |
| 2010/05/11 | 533 | 534 | 503 | 510 | -14 | -2.7% | 8,084,000 |
| 2010/05/10 | 487 | 527 | 487 | 524 | +29 | +5.9% | 9,190,000 |
| 2010/05/07 | 488 | 507 | 482 | 495 | -23 | -4.4% | 9,326,000 |
| 2010/05/06 | 519 | 525 | 513 | 518 | -12 | -2.3% | 5,962,000 |
| 2010/04/30 | 530 | 534 | 527 | 530 | ±0 | ±0% | 3,701,000 |
| 2010/04/28 | 528 | 536 | 521 | 530 | -9 | -1.7% | 6,265,000 |
| 2010/04/27 | 516 | 540 | 516 | 539 | +32 | +6.3% | 10,810,000 |
| 2010/04/26 | 504 | 511 | 502 | 507 | +11 | +2.2% | 4,645,000 |
| 2010/04/23 | 494 | 497 | 487 | 496 | +1 | +0.2% | 3,799,000 |
| 2010/04/22 | 491 | 497 | 487 | 495 | +5 | +1% | 4,215,000 |
| 2010/04/21 | 493 | 494 | 488 | 490 | +5 | +1% | 5,994,000 |
| 2010/04/20 | 494 | 496 | 484 | 485 | -4 | -0.8% | 6,742,000 |
| 2010/04/19 | 494 | 496 | 489 | 489 | -19 | -3.7% | 6,093,000 |
| 2010/04/16 | 513 | 516 | 506 | 508 | -7 | -1.4% | 5,577,000 |
| 2010/04/15 | 514 | 518 | 509 | 515 | -1 | -0.2% | 6,029,000 |
| 2010/04/14 | 506 | 519 | 505 | 516 | +20 | +4% | 10,462,000 |
| 2010/04/13 | 488 | 496 | 486 | 496 | +2 | +0.4% | 4,894,000 |
| 2010/04/12 | 492 | 501 | 489 | 494 | +8 | +1.6% | 4,431,000 |
| 2010/04/09 | 486 | 488 | 472 | 486 | ±0 | ±0% | 9,373,000 |
| 2010/04/08 | 494 | 497 | 484 | 486 | -11 | -2.2% | 3,181,000 |
3651～
3700
件表示中 / 3705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 | 263,000円 | -1.8% | -13.0% | 4.37% | 7.12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 |
| デンソー | 190,300円 | -1.6% | +28.5% | 3.36% | 10.31倍 | 1.07倍 |
|
自動車部品で国内最大、世界２位。トヨタ系。熱機器・エンジン・駆動系など広範囲。技術力に定評 |
| スズキ | 177,800円 | +4.7% | -20.6% | 2.53% | 10.72倍 | 1.15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 | 1,969,500円 | +4.2% | -10.6% | 1.72% | 27.06倍 | 1.96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 |
| 川 重 | 918,500円 | +8.5% | +7.0% | 1.63% | 18.72倍 | 2.18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
