ログイン

ＳＵＢＡＲＵ (7270.T)

プライム（内国株式）
セクター
輸送用機器
最新終値
2,558円
最新PBR
0.65倍
最新PER
5.73倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,585 2,603 2,530 2,558 4,723,900 2,567.5 2,584.3
08/12(水) 2,640 2,643 2,583 2,583 4,901,000 2,551.1 2,584.9
08/10(月) 2,568 2,620 2,535 2,615 3,529,800 2,551.4 2,585.2
08/07(金) 2,505 2,579 2,502 2,568 4,527,300 2,552.0 2,581.2
08/06(木) 2,466 2,542 2,462 2,515 8,242,000 2,581.6 2,578.6
08/05(水) 2,600 2,654 2,444 2,476 11,544,300 2,643.2 2,574.2
08/04(火) 2,622 2,634 2,568 2,584 3,979,600 2,717.8 2,570.8
08/03(月) 2,666 2,670 2,567 2,618 5,392,100 2,737.0 2,563.5
07/31(金) 2,717 2,772 2,699 2,716 6,220,800 2,746.1 2,554.8
07/30(木) 2,850 2,882 2,762 2,823 4,919,300 2,714.4 2,542.2
07/29(水) 2,730 2,850 2,714 2,849 7,866,200 2,672.1 2,524.3
07/28(火) 2,664 2,709 2,658 2,680 5,583,900 2,619.0 2,506.0
07/27(月) 2,600 2,664 2,589 2,664 4,649,900 2,601.2 2,495.9
07/24(金) 2,586 2,594 2,545 2,557 3,741,700 2,575.3 2,487.0
07/23(木) 2,591 2,612 2,579 2,612 2,843,400 2,567.6 2,487.8
07/22(水) 2,596 2,624 2,578 2,583 3,729,500 2,545.2 2,486.7
07/21(火) 2,525 2,602 2,525 2,591 3,650,800 2,525.7 2,485.9
07/17(金) 2,530 2,545 2,505 2,534 3,810,700 2,502.5 2,485.0
07/16(木) 2,501 2,541 2,489 2,519 3,542,900 2,494.2 2,482.6
07/15(水) 2,493 2,503 2,484 2,500 1,988,900 2,488.2 2,481.1
07/14(火) 2,507 2,508 2,470 2,486 2,371,100 2,493.3 2,482.5
07/13(月) 2,520 2,521 2,475 2,475 1,745,100 2,510.9 2,484.0
07/10(金) 2,489 2,511 2,481 2,493 3,320,300 2,533.8 2,484.7
07/09(木) 2,491 2,512 2,473 2,489 2,877,200 2,538.4 2,483.2
07/08(水) 2,557 2,570 2,518 2,525 3,327,600 2,541.0 2,482.6
07/07(火) 2,596 2,609 2,557 2,574 3,556,000 2,517.2 2,480.5
07/06(月) 2,535 2,616 2,525 2,590 4,076,900 2,480.5 2,475.1
07/03(金) 2,552 2,562 2,508 2,516 2,899,900 2,442.9 2,468.4
07/02(木) 2,443 2,518 2,438 2,502 4,179,900 2,420.0 2,465.4
07/01(水) 2,405 2,436 2,399 2,406 3,400,900 2,400.0 2,464.0
06/30(火) 2,422 2,426 2,370 2,390 3,811,000 2,393.8 2,465.2
06/29(月) 2,430 2,430 2,371 2,402 8,785,900 2,394.1 2,468.3
06/26(金) 2,401 2,407 2,370 2,401 3,103,100 2,399.3 2,470.8
06/25(木) 2,370 2,421 2,365 2,402 3,209,100 2,407.2 2,472.4
06/24(水) 2,415 2,416 2,372 2,375 3,163,600 2,442.3 2,476.1
06/23(火) 2,428 2,443 2,392 2,392 4,161,400 2,483.8 2,478.5
06/22(月) 2,445 2,466 2,401 2,428 3,960,600 2,518.4 2,480.9
06/19(金) 2,498 2,524 2,437 2,441 8,465,900 2,546.5 2,479.2
06/18(木) 2,583 2,596 2,540 2,577 4,006,800 2,553.2 2,484.3
06/17(水) 2,570 2,602 2,569 2,583 4,323,900 2,533.8 2,477.3
06/16(火) 2,520 2,565 2,507 2,565 3,742,900 2,524.4 2,467.8
06/15(月) 2,513 2,585 2,505 2,568 3,616,600 2,516.1 2,456.7
06/12(金) 2,519 2,534 2,468 2,474 4,481,200 2,501.1 2,446.8
06/11(木) 2,486 2,512 2,472 2,480 4,194,500 2,497.2 2,442.2
06/10(水) 2,573 2,582 2,524 2,536 4,577,600 2,496.1 2,436.7
06/09(火) 2,530 2,562 2,509 2,523 3,875,000 2,483.2 2,430.0
06/08(月) 2,462 2,535 2,462 2,493 5,206,600 2,466.3 2,423.1
06/05(金) 2,487 2,501 2,444 2,455 3,541,800 2,452.1 2,420.9
06/04(木) 2,453 2,524 2,453 2,475 3,891,200 2,449.6 2,420.3
06/03(水) 2,440 2,492 2,437 2,471 4,327,100 2,447.8 2,419.3
06/02(火) 2,366 2,449 2,361 2,439 5,157,700 2,441.0 2,420.5
06/01(月) 2,441 2,451 2,373 2,422 5,301,000 2,446.5 2,422.9
05/29(金) 2,450 2,488 2,442 2,442 12,101,700 2,455.0 2,428.9
05/28(木) 2,476 2,488 2,442 2,466 4,350,700 2,454.8 2,434.0
05/27(水) 2,446 2,470 2,424 2,437 4,428,600 2,460.3 2,436.8
05/26(火) 2,465 2,468 2,434 2,466 2,592,700 2,460.3 2,441.3
05/25(月) 2,483 2,498 2,445 2,465 2,865,500 2,457.1 2,442.9
05/22(金) 2,480 2,489 2,439 2,441 4,287,200 2,441.2 2,445.9
05/21(木) 2,453 2,508 2,450 2,493 4,250,900 2,466.5 2,448.5
05/20(水) 2,460 2,472 2,431 2,437 3,676,600 2,448.3 2,450.5
05/19(火) 2,360 2,451 2,357 2,450 4,511,300 2,430.1 2,454.6
05/18(月) 2,418 2,462 2,362 2,385 7,555,900 2,397.7 2,460.4
05/15(金) 2,446 2,718 2,436 2,568 18,708,400 2,384.6 2,465.9
05/14(木) 2,347 2,402 2,338 2,402 5,088,500 2,342.7 2,464.1
05/13(水) 2,291 2,349 2,266 2,346 4,376,700 2,330.9 2,469.5
05/12(火) 2,280 2,326 2,265 2,288 4,789,700 2,335.6 2,476.1
05/11(月) 2,330 2,390 2,248 2,320 7,079,200 2,347.9 2,486.7
05/08(金) 2,374 2,399 2,348 2,358 4,523,700 2,371.7 2,493.3
05/07(木) 2,372 2,380 2,327 2,343 5,656,100 2,388.1 2,497.9
05/01(金) 2,335 2,381 2,335 2,370 3,566,700 2,409.0 2,505.9
04/30(木) 2,371 2,378 2,338 2,350 5,538,800 2,435.3 2,512.4
04/28(火) 2,490 2,491 2,438 2,439 3,912,000 2,465.5 2,519.5
04/27(月) 2,440 2,461 2,425 2,440 3,259,800 2,491.9 2,522.1
04/24(金) 2,494 2,498 2,448 2,448 3,520,800 2,517.7 2,522.1
04/23(木) 2,498 2,522 2,478 2,501 3,638,400 2,535.7 2,524.3
04/22(水) 2,531 2,538 2,501 2,501 2,997,300 2,545.1 2,526.2
04/21(火) 2,549 2,572 2,535 2,571 3,468,200 2,546.2 2,527.0
04/20(月) 2,576 2,577 2,542 2,569 3,149,000 2,539.9 2,524.6
04/17(金) 2,535 2,566 2,528 2,538 2,905,900 2,527.3 2,524.4
04/16(木) 2,556 2,578 2,535 2,548 3,507,400 2,528.7 2,528.2
04/15(水) 2,530 2,538 2,499 2,506 3,732,800 2,527.1 2,532.3
04/14(火) 2,538 2,548 2,517 2,539 3,070,700 2,544.6 2,537.6
04/13(月) 2,511 2,530 2,502 2,506 2,421,000 2,541.2 2,540.6
04/10(金) 2,534 2,558 2,530 2,545 3,346,600 2,544.6 2,546.9
04/09(木) 2,582 2,591 2,531 2,540 3,343,600 2,543.4 2,549.5
04/08(水) 2,579 2,609 2,546 2,594 3,992,500 2,537.5 2,552.4
04/07(火) 2,506 2,536 2,502 2,522 2,328,600 2,529.4 2,556.0
04/06(月) 2,545 2,551 2,523 2,523 1,745,900 2,521.7 2,569.2
04/03(金) 2,528 2,550 2,512 2,539 2,326,500 2,511.7 2,584.3
04/02(木) 2,578 2,586 2,503 2,511 3,651,600 2,512.5 2,598.9
04/01(水) 2,569 2,569 2,531 2,553 3,223,400 2,517.1 2,614.1
03/31(火) 2,490 2,534 2,471 2,484 3,833,900 2,511.9 2,626.0
03/30(月) 2,452 2,488 2,446 2,473 3,982,000 2,515.7 2,644.8
03/27(金) 2,512 2,574 2,508 2,543 3,910,500 2,509.2 2,666.5
03/26(木) 2,527 2,558 2,510 2,534 3,262,700 2,501.0 2,685.2
03/25(水) 2,567 2,572 2,518 2,527 4,096,700 2,504.2 2,704.0
03/24(火) 2,489 2,502 2,456 2,502 4,394,400 2,502.7 2,723.9
03/23(月) 2,424 2,457 2,378 2,440 5,143,900 2,504.4 2,747.6
03/19(木) 2,511 2,521 2,493 2,501 5,491,900 2,529.4 2,773.0
03/18(水) 2,532 2,557 2,530 2,550 2,896,400 2,555.4 2,796.5
03/17(火) 2,506 2,531 2,496 2,520 4,446,400 2,575.6 2,813.5
03/16(月) 2,542 2,556 2,500 2,511 4,376,100 2,599.3 2,843.4
03/13(金) 2,589 2,612 2,562 2,565 4,788,600 2,620.0 2,881.3
03/12(木) 2,630 2,651 2,599 2,631 3,634,900 2,639.7 2,916.7
03/11(水) 2,678 2,706 2,651 2,651 3,608,600 2,635.5 2,945.9
03/10(火) 2,624 2,665 2,602 2,638 4,439,700 2,627.5 2,970.3
03/09(月) 2,542 2,624 2,541 2,614 5,211,600 2,636.8 2,994.9
03/06(金) 2,619 2,664 2,609 2,664 4,874,300 2,684.4 3,017.4
03/05(木) 2,660 2,677 2,604 2,610 5,861,500 2,731.7 3,035.8
03/04(水) 2,658 2,659 2,582 2,611 5,900,100 2,790.4 3,058.4
03/03(火) 2,785 2,795 2,675 2,685 8,127,800 2,845.9 3,081.5
03/02(月) 2,835 2,852 2,791 2,852 6,270,800 2,879.2 3,107.5
02/27(金) 2,884 2,916 2,842 2,900 8,341,000 2,899.3 3,129.8
02/26(木) 2,879 2,927 2,875 2,904 6,707,100 2,922.7 3,148.9
02/25(水) 2,842 2,895 2,825 2,889 5,259,400 2,944.0 3,168.0
02/24(火) 2,885 2,896 2,818 2,851 7,019,700 2,966.8 3,189.8
02/20(金) 2,957 2,963 2,914 2,953 3,975,100 3,001.5 3,215.5
02/19(木) 2,995 3,042 2,967 3,017 3,462,100 3,029.7 3,237.0
02/18(水) 3,023 3,028 2,989 3,011 2,460,100 3,041.4 3,257.0
02/17(火) 3,030 3,055 2,991 3,003 2,869,800 3,057.1 3,274.8
02/16(月) 3,108 3,116 3,024 3,024 2,879,800 3,051.6 3,287.5
02/13(金) 3,064 3,105 3,048 3,094 4,384,400 3,100.1 3,295.5
02/12(木) 3,128 3,128 3,021 3,075 5,389,300 3,173.0 3,302.8
02/10(火) 3,000 3,123 2,991 3,089 6,300,700 3,248.1 3,312.5
02/09(月) 3,275 3,284 2,976 2,976 10,578,300 3,302.4 3,323.7
02/06(金) 3,445 3,556 3,184 3,267 10,949,300 3,359.9 3,337.4
02/05(木) 3,546 3,550 3,440 3,458 2,868,000 3,357.0 3,339.2
02/04(水) 3,410 3,470 3,368 3,451 3,371,400 3,300.7 3,333.9
02/03(火) 3,331 3,368 3,317 3,361 2,709,900 3,235.2 3,328.9
02/02(月) 3,355 3,389 3,263 3,263 2,839,400 3,198.0 3,327.3
01/30(金) 3,189 3,259 3,182 3,252 3,428,100 3,183.2 3,331.2
01/29(木) 3,131 3,204 3,085 3,177 3,108,900 3,199.6 3,339.6
01/28(水) 3,113 3,155 3,093 3,123 3,679,200 3,246.3 3,347.7
01/27(火) 3,187 3,195 3,141 3,175 3,501,700 3,296.9 3,357.5
01/26(月) 3,266 3,284 3,178 3,189 4,668,800 3,338.4 3,367.2
01/23(金) 3,412 3,431 3,328 3,334 2,337,100 3,387.5 3,378.0
01/22(木) 3,421 3,445 3,401 3,411 2,761,900 3,419.5 3,384.7
01/21(水) 3,343 3,389 3,325 3,376 2,456,700 3,435.2 3,385.8
01/20(火) 3,449 3,450 3,382 3,382 2,612,100 3,463.3 3,385.2
01/19(月) 3,426 3,453 3,369 3,434 2,102,800 3,478.2 3,383.3
01/16(金) 3,473 3,542 3,473 3,495 2,897,300 3,455.3 3,377.7
01/15(木) 3,473 3,515 3,445 3,489 3,115,400 3,401.3 3,366.9
01/14(水) 3,494 3,557 3,451 3,517 2,923,400 3,358.9 3,356.9
01/13(火) 3,430 3,500 3,427 3,456 3,664,000 3,319.0 3,348.4
01/09(金) 3,280 3,326 3,261 3,320 3,630,200 3,301.2 3,337.7
01/08(木) 3,236 3,251 3,204 3,225 3,333,600 3,301.1 3,336.5
01/07(水) 3,272 3,305 3,224 3,277 3,492,200 3,318.6 3,341.9
01/06(火) 3,368 3,424 3,304 3,318 3,120,200 3,328.2 3,348.0
01/05(月) 3,370 3,395 3,332 3,368 2,292,000 3,329.8 3,351.6
12/30(火) 3,298 3,329 3,287 3,319 1,373,700 3,320.6 3,353.5
12/29(月) 3,328 3,336 3,302 3,313 1,350,800 3,329.2 3,355.3
12/26(金) 3,331 3,343 3,313 3,325 1,178,700 3,358.9 3,356.3
12/25(木) 3,348 3,355 3,321 3,325 1,498,400 3,369.9 3,353.1
12/24(水) 3,366 3,367 3,312 3,322 2,020,800 3,378.5 3,350.1
12/23(火) 3,455 3,473 3,338 3,362 2,044,700 3,397.6 3,347.5
12/22(月) 3,428 3,468 3,412 3,461 2,508,700 3,417.2 3,348.5
12/19(金) 3,374 3,409 3,334 3,379 5,344,900 3,425.0 3,348.9
12/18(木) 3,402 3,403 3,337 3,368 3,855,300 3,436.7 3,352.6
12/17(水) 3,460 3,461 3,385 3,417 2,803,300 3,435.2 3,355.6
12/16(火) 3,543 3,560 3,434 3,459 2,851,200 3,418.9 3,354.5
12/15(月) 3,438 3,515 3,431 3,500 2,205,500 3,385.7 3,347.9
12/12(金) 3,402 3,458 3,382 3,438 2,927,300 3,330.4 3,337.3
12/11(木) 3,343 3,366 3,326 3,361 1,967,000 3,290.9 3,328.1
12/10(水) 3,336 3,368 3,311 3,336 2,736,600 3,279.5 3,320.2
12/09(火) 3,242 3,294 3,240 3,293 2,454,000 3,250.2 3,316.7
12/08(月) 3,240 3,252 3,181 3,224 3,513,500 3,249.2 3,313.3
12/05(金) 3,271 3,293 3,240 3,240 2,804,500 3,276.6 3,313.7
12/04(木) 3,258 3,315 3,216 3,304 4,944,700 3,314.5 3,312.9
12/03(水) 3,282 3,286 3,190 3,190 4,067,900 3,335.1 3,310.0
12/02(火) 3,336 3,336 3,277 3,288 2,659,700 3,380.2 3,312.7
12/01(月) 3,432 3,433 3,337 3,361 2,545,500 3,395.1 3,309.0
11/28(金) 3,398 3,448 3,383 3,430 1,926,600 3,390.8 3,302.4
11/27(木) 3,412 3,425 3,394 3,407 1,385,700 3,353.6 3,294.4
11/26(水) 3,377 3,437 3,369 3,415 1,979,900 3,322.2 3,282.8
11/25(火) 3,408 3,437 3,358 3,363 2,561,400 3,290.7 3,269.0
11/21(金) 3,210 3,365 3,210 3,339 3,706,400 3,295.4 3,254.6
11/20(木) 3,296 3,299 3,229 3,244 2,303,200 3,322.0 3,243.5
11/19(水) 3,258 3,270 3,226 3,249 2,716,300 3,367.1 3,234.2
11/18(火) 3,349 3,376 3,258 3,258 3,148,800 3,406.2 3,222.5
11/17(月) 3,398 3,434 3,372 3,386 2,691,300 3,432.2 3,211.7
11/14(金) 3,431 3,479 3,410 3,472 2,611,400 3,414.2 3,198.3
11/13(木) 3,455 3,490 3,440 3,470 2,702,200 3,366.7 3,181.4
11/12(水) 3,387 3,472 3,371 3,445 4,159,600 3,314.5 3,164.4
11/11(火) 3,266 3,391 3,255 3,388 4,599,500 3,258.0 3,146.5
11/10(月) 3,255 3,315 3,106 3,296 9,826,200 3,230.1 3,125.7
11/07(金) 3,192 3,235 3,167 3,235 2,718,900 3,212.7 3,107.8
11/06(木) 3,231 3,251 3,194 3,209 3,757,000 3,212.5 3,095.2
11/05(水) 3,248 3,255 3,110 3,162 4,772,800 3,214.8 3,085.3
11/04(火) 3,226 3,255 3,178 3,248 4,407,700 3,228.5 3,077.2
10/31(金) 3,229 3,237 3,183 3,209 3,730,200 3,230.5 3,067.0
10/30(木) 3,206 3,244 3,175 3,234 2,540,500 3,227.3 3,058.5
10/29(水) 3,245 3,253 3,188 3,221 3,013,900 3,219.9 3,048.1
10/28(火) 3,322 3,339 3,229 3,231 2,769,400 3,221.9 3,038.2
10/27(月) 3,243 3,258 3,211 3,258 2,454,200 3,199.0 3,026.4
10/24(金) 3,197 3,205 3,171 3,194 2,034,300 3,161.5 3,012.7
10/23(木) 3,208 3,216 3,162 3,196 2,144,100 3,123.5 3,004.1
10/22(水) 3,177 3,238 3,160 3,231 4,889,700 3,096.2 2,995.9
10/21(火) 3,128 3,162 3,102 3,116 3,189,500 3,052.4 2,985.8
10/20(月) 3,079 3,092 3,054 3,070 2,668,700 3,020.5 2,980.1
10/17(金) 3,022 3,032 2,990 3,004 2,357,200 3,004.1 2,977.2
10/16(木) 3,048 3,083 3,038 3,060 2,648,400 3,013.7 2,978.1
10/15(水) 2,989 3,013 2,984 3,012 3,033,800 3,011.9 2,975.5
10/14(火) 2,933 2,979 2,926 2,957 4,198,100 3,018.5 2,973.2
10/10(金) 3,021 3,031 2,964 2,988 3,608,500 3,026.6 2,970.6
10/09(木) 3,076 3,076 3,016 3,052 2,795,100 3,002.2 2,965.2
10/08(水) 3,045 3,094 3,033 3,051 3,740,100 2,961.9 2,957.9
10/07(火) 3,001 3,055 2,998 3,045 2,901,800 2,935.7 2,949.6
10/06(月) 3,081 3,087 2,997 2,997 4,366,500 2,919.0 2,940.4
10/03(金) 2,833 2,869 2,819 2,867 3,065,800 2,911.2 2,934.7
10/02(木) 2,907 2,933 2,832 2,850 4,077,400 2,936.9 2,933.6
10/01(水) 2,934 2,944 2,897 2,920 3,381,600 2,966.2 2,933.7
09/30(火) 2,949 2,975 2,908 2,962 3,598,200 2,977.0 2,932.0
09/29(月) 3,007 3,013 2,951 2,958 3,207,100 2,979.2 2,927.4
09/26(金) 3,018 3,028 2,995 2,995 3,711,300 2,974.6 2,922.0
09/25(木) 3,039 3,056 2,989 2,996 2,780,000 2,958.6 2,916.6
09/24(水) 2,990 3,004 2,946 2,974 3,228,200 2,955.4 2,910.9
09/22(月) 2,938 2,973 2,938 2,973 1,764,500 2,958.8 2,905.9
09/19(金) 2,970 2,995 2,907 2,935 4,402,100 2,959.8 2,900.8
09/18(木) 2,980 2,985 2,909 2,915 3,604,000 2,967.8 2,895.2
09/17(水) 2,956 2,985 2,930 2,980 3,047,600 2,984.0 2,894.2
09/16(火) 3,009 3,031 2,986 2,991 2,052,000 2,993.4 -
09/12(金) 2,989 3,008 2,969 2,978 2,785,600 2,993.9 -
09/11(木) 2,975 2,987 2,945 2,975 2,337,800 2,989.3 -
09/10(水) 3,009 3,023 2,984 2,996 3,664,000 2,972.6 -
09/09(火) 3,031 3,047 2,995 3,027 3,713,900 2,944.0 -
09/08(月) 2,974 2,994 2,944 2,994 2,830,100 2,912.9 -
09/05(金) 3,026 3,026 2,925 2,955 3,170,500 2,882.7 -
09/04(木) 2,901 2,910 2,881 2,891 1,632,500 2,854.8 -
09/03(水) 2,871 2,927 2,850 2,853 2,557,200 2,847.5 -
09/02(火) 2,850 2,878 2,833 2,871 1,932,700 2,844.4 -
09/01(月) 2,809 2,857 2,797 2,843 1,303,300 2,840.6 -
08/29(金) 2,836 2,841 2,800 2,815 2,788,500 2,847.8 -
08/28(木) 2,819 2,872 2,807 2,855 2,296,400 2,854.1 -
08/27(水) 2,846 2,862 2,827 2,838 2,487,000 2,847.3 -
08/26(火) 2,883 2,892 2,843 2,852 2,917,500 2,852.0 -
08/25(月) 2,889 2,916 2,856 2,879 2,182,500 2,852.3 -
08/22(金) 2,812 2,847 2,800 2,847 2,033,400 2,846.3 -
08/21(木) 2,849 2,856 2,812 2,821 3,031,800 2,846.1 -
08/20(水) 2,879 2,911 2,848 2,861 3,119,400 2,840.7 -
08/19(火) 2,831 2,877 2,831 2,854 2,543,500 2,846.7 -
08/18(月) 2,833 2,862 2,829 2,849 2,864,300 2,861.2 -
08/15(金) 2,840 2,853 2,813 2,845 2,382,600 2,872.9 -
08/14(木) 2,881 2,900 2,791 2,794 4,315,800 2,855.7 -
08/13(水) 2,981 3,011 2,879 2,891 3,485,300 2,834.7 -
同セクター（輸送用機器）の関連銘柄
3116 トヨタ紡織 402A アクセルスペースホールディングス 543A ＡＲＣＨＩＯＮ 5949 ユニプレス 6016 ジャパンエンジンコーポレーション 6018 阪神内燃機工業 6023 ダイハツインフィニアース 6201 豊田自動織機
同じ「輸送用機器」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?