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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 485 | 492 | 482 | 486 | -2 | -0.4% | 5,303,000 |
| 2010/07/28 | 475 | 488 | 474 | 488 | +31 | +6.8% | 7,757,000 |
| 2010/07/27 | 461 | 462 | 455 | 457 | -10 | -2.1% | 6,306,000 |
| 2010/07/26 | 477 | 481 | 465 | 467 | -7 | -1.5% | 4,344,000 |
| 2010/07/23 | 462 | 479 | 461 | 474 | +20 | +4.4% | 9,075,000 |
| 2010/07/22 | 460 | 462 | 449 | 454 | -12 | -2.6% | 6,555,000 |
| 2010/07/21 | 476 | 477 | 463 | 466 | -4 | -0.9% | 4,486,000 |
| 2010/07/20 | 479 | 484 | 468 | 470 | -17 | -3.5% | 5,332,000 |
| 2010/07/16 | 497 | 497 | 480 | 487 | -14 | -2.8% | 5,989,000 |
| 2010/07/15 | 503 | 507 | 501 | 501 | -8 | -1.6% | 3,902,000 |
| 2010/07/14 | 500 | 511 | 500 | 509 | +19 | +3.9% | 4,855,000 |
| 2010/07/13 | 490 | 496 | 488 | 490 | +1 | +0.2% | 4,178,000 |
| 2010/07/12 | 486 | 501 | 483 | 489 | -1 | -0.2% | 5,487,000 |
| 2010/07/09 | 495 | 498 | 486 | 490 | +3 | +0.6% | 7,604,000 |
| 2010/07/08 | 488 | 492 | 484 | 487 | +15 | +3.2% | 6,914,000 |
| 2010/07/07 | 467 | 477 | 464 | 472 | ±0 | ±0% | 7,973,000 |
| 2010/07/06 | 459 | 473 | 459 | 472 | +10 | +2.2% | 8,014,000 |
| 2010/07/05 | 465 | 469 | 459 | 462 | -4 | -0.9% | 5,427,000 |
| 2010/07/02 | 477 | 480 | 463 | 466 | -6 | -1.3% | 4,918,000 |
| 2010/07/01 | 476 | 487 | 470 | 472 | -8 | -1.7% | 9,205,000 |
| 2010/06/30 | 476 | 483 | 473 | 480 | -8 | -1.6% | 6,405,000 |
| 2010/06/29 | 502 | 507 | 484 | 488 | -14 | -2.8% | 5,860,000 |
| 2010/06/28 | 505 | 509 | 498 | 502 | ±0 | ±0% | 4,560,000 |
| 2010/06/25 | 516 | 518 | 498 | 502 | -19 | -3.6% | 10,043,000 |
| 2010/06/24 | 525 | 531 | 520 | 521 | -8 | -1.5% | 4,391,000 |
| 2010/06/23 | 535 | 538 | 527 | 529 | -15 | -2.8% | 4,218,000 |
| 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 |
3701～
3750
件表示中 / 3781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 | 312,200円 | -2.3% | -48.7% | 3.68% | 14.20倍 | 0.84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 | 1,647,000円 | -2.1% | -11.8% | 0.00% | 20.62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 | 207,300円 | +4.7% | -20.6% | 2.17% | 12.50倍 | 1.35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 | 259,200円 | +0.1% | +24.0% | 2.51% | 15.37倍 | 0.97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 | 904,300円 | +7.6% | +7.0% | 1.66% | 18.43倍 | 2.15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
