スバル興業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 6,330 | 6,370 | 6,310 | 6,310 | -70 | -1.1% | 21,800 |
| 2019/07/26 | 6,320 | 6,390 | 6,310 | 6,380 | +70 | +1.1% | 4,600 |
| 2019/07/25 | 6,320 | 6,380 | 6,280 | 6,310 | +20 | +0.3% | 9,900 |
| 2019/07/24 | 6,270 | 6,310 | 6,270 | 6,290 | +20 | +0.3% | 4,800 |
| 2019/07/23 | 6,250 | 6,280 | 6,250 | 6,270 | -50 | -0.8% | 2,600 |
| 2019/07/22 | 6,270 | 6,320 | 6,250 | 6,320 | +70 | +1.1% | 3,000 |
| 2019/07/19 | 6,240 | 6,270 | 6,240 | 6,250 | +20 | +0.3% | 1,100 |
| 2019/07/18 | 6,240 | 6,240 | 6,210 | 6,230 | -20 | -0.3% | 6,200 |
| 2019/07/17 | 6,290 | 6,290 | 6,240 | 6,250 | -50 | -0.8% | 2,900 |
| 2019/07/16 | 6,250 | 6,320 | 6,230 | 6,300 | -20 | -0.3% | 2,800 |
| 2019/07/12 | 6,250 | 6,320 | 6,240 | 6,320 | +50 | +0.8% | 6,100 |
| 2019/07/11 | 6,220 | 6,270 | 6,210 | 6,270 | +40 | +0.6% | 3,800 |
| 2019/07/10 | 6,260 | 6,260 | 6,210 | 6,230 | -30 | -0.5% | 2,000 |
| 2019/07/09 | 6,250 | 6,270 | 6,250 | 6,260 | +10 | +0.2% | 2,000 |
| 2019/07/08 | 6,230 | 6,260 | 6,230 | 6,250 | +20 | +0.3% | 2,900 |
| 2019/07/05 | 6,230 | 6,240 | 6,200 | 6,230 | +10 | +0.2% | 2,600 |
| 2019/07/04 | 6,140 | 6,220 | 6,140 | 6,220 | +50 | +0.8% | 2,500 |
| 2019/07/03 | 6,120 | 6,170 | 6,100 | 6,170 | +30 | +0.5% | 4,100 |
| 2019/07/02 | 6,180 | 6,180 | 6,130 | 6,140 | -50 | -0.8% | 2,600 |
| 2019/07/01 | 6,200 | 6,210 | 6,170 | 6,190 | ±0 | ±0% | 2,200 |
| 2019/06/28 | 6,250 | 6,250 | 6,190 | 6,190 | -60 | -1% | 4,900 |
| 2019/06/27 | 6,240 | 6,260 | 6,240 | 6,250 | +80 | +1.3% | 2,600 |
| 2019/06/26 | 6,170 | 6,240 | 6,170 | 6,170 | +30 | +0.5% | 4,300 |
| 2019/06/25 | 6,090 | 6,160 | 6,080 | 6,140 | +40 | +0.7% | 2,400 |
| 2019/06/24 | 6,100 | 6,110 | 6,100 | 6,100 | ±0 | ±0% | 2,100 |
| 2019/06/21 | 6,130 | 6,130 | 6,070 | 6,100 | -40 | -0.7% | 2,500 |
| 2019/06/20 | 6,100 | 6,150 | 6,100 | 6,140 | +50 | +0.8% | 1,300 |
| 2019/06/19 | 6,150 | 6,200 | 6,090 | 6,090 | -20 | -0.3% | 6,500 |
| 2019/06/18 | 6,080 | 6,130 | 6,040 | 6,110 | +90 | +1.5% | 7,200 |
| 2019/06/17 | 6,000 | 6,050 | 6,000 | 6,020 | +20 | +0.3% | 3,300 |
| 2019/06/14 | 5,960 | 6,040 | 5,960 | 6,000 | +70 | +1.2% | 2,400 |
| 2019/06/13 | 5,840 | 5,930 | 5,840 | 5,930 | +100 | +1.7% | 3,100 |
| 2019/06/12 | 5,800 | 5,850 | 5,800 | 5,830 | +30 | +0.5% | 1,000 |
| 2019/06/11 | 5,830 | 5,920 | 5,800 | 5,800 | -90 | -1.5% | 1,500 |
| 2019/06/10 | 5,930 | 6,010 | 5,850 | 5,890 | +60 | +1% | 3,400 |
| 2019/06/07 | 5,790 | 5,980 | 5,650 | 5,830 | +310 | +5.6% | 9,800 |
| 2019/06/06 | 5,460 | 5,520 | 5,430 | 5,520 | +50 | +0.9% | 1,500 |
| 2019/06/05 | 5,300 | 5,490 | 5,300 | 5,470 | +190 | +3.6% | 2,800 |
| 2019/06/04 | 5,330 | 5,330 | 5,260 | 5,280 | +20 | +0.4% | 1,500 |
| 2019/06/03 | 5,290 | 5,290 | 5,260 | 5,260 | -130 | -2.4% | 1,000 |
| 2019/05/31 | 5,420 | 5,440 | 5,390 | 5,390 | -50 | -0.9% | 2,100 |
| 2019/05/30 | 5,360 | 5,440 | 5,300 | 5,440 | +80 | +1.5% | 700 |
| 2019/05/29 | 5,500 | 5,500 | 5,330 | 5,360 | -60 | -1.1% | 1,300 |
| 2019/05/28 | 5,380 | 5,420 | 5,380 | 5,420 | +40 | +0.7% | 900 |
| 2019/05/27 | 5,380 | 5,490 | 5,350 | 5,380 | +70 | +1.3% | 1,800 |
| 2019/05/24 | 5,320 | 5,350 | 5,310 | 5,310 | -20 | -0.4% | 1,400 |
| 2019/05/23 | 5,360 | 5,360 | 5,320 | 5,330 | -80 | -1.5% | 1,000 |
| 2019/05/22 | 5,630 | 5,630 | 5,390 | 5,410 | -20 | -0.4% | 1,200 |
| 2019/05/21 | 5,310 | 5,510 | 5,310 | 5,430 | +120 | +2.3% | 1,900 |
| 2019/05/20 | 5,340 | 5,350 | 5,310 | 5,310 | +40 | +0.8% | 1,100 |
1451～
1500
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「スバル興」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 |
|---|---|---|---|---|---|---|---|---|
| スバル興 | 272,200円 | -3.1% | -7.1% | 2.94% | 11.60倍 | 0.99倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| イチネンＨＤ | 159,200円 | +4.6% | -2.8% | 4.40% | 6.05倍 | 0.58倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| スタジオアリス | 214,100円 | -5.1% | -5.9% | 2.34% | 25.07倍 | 1.22倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ＩＢＪ | 83,400円 | +9.4% | +20.5% | 0.96% | 15.89倍 | 3.76倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| シーティーエス | 83,200円 | +8.3% | +10.7% | 3.37% | 14.32倍 | 2.67倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
