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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 5,360 | 5,410 | 5,230 | 5,270 | +10 | +0.2% | 1,400 |
| 2019/05/16 | 5,560 | 5,560 | 5,260 | 5,260 | -200 | -3.7% | 2,800 |
| 2019/05/15 | 5,460 | 5,660 | 5,460 | 5,460 | -50 | -0.9% | 1,300 |
| 2019/05/14 | 5,460 | 5,560 | 5,300 | 5,510 | +50 | +0.9% | 2,200 |
| 2019/05/13 | 5,470 | 5,600 | 5,460 | 5,460 | -10 | -0.2% | 2,500 |
| 2019/05/10 | 5,610 | 5,610 | 5,470 | 5,470 | -140 | -2.5% | 2,900 |
| 2019/05/09 | 5,760 | 5,780 | 5,610 | 5,610 | -150 | -2.6% | 1,800 |
| 2019/05/08 | 5,850 | 5,850 | 5,750 | 5,760 | +10 | +0.2% | 1,500 |
| 2019/05/07 | 5,800 | 5,900 | 5,720 | 5,750 | ±0 | ±0% | 2,700 |
| 2019/04/26 | 5,840 | 5,840 | 5,690 | 5,750 | -120 | -2% | 1,900 |
| 2019/04/25 | 5,900 | 5,900 | 5,830 | 5,870 | +10 | +0.2% | 1,300 |
| 2019/04/24 | 5,920 | 5,920 | 5,860 | 5,860 | -10 | -0.2% | 900 |
| 2019/04/23 | 5,910 | 5,920 | 5,870 | 5,870 | -70 | -1.2% | 1,500 |
| 2019/04/22 | 5,920 | 5,960 | 5,910 | 5,940 | +70 | +1.2% | 3,600 |
| 2019/04/19 | 5,790 | 5,880 | 5,790 | 5,870 | +70 | +1.2% | 1,500 |
| 2019/04/18 | 5,920 | 5,920 | 5,800 | 5,800 | -70 | -1.2% | 5,300 |
| 2019/04/17 | 5,940 | 5,940 | 5,780 | 5,870 | -70 | -1.2% | 3,700 |
| 2019/04/16 | 6,050 | 6,050 | 5,940 | 5,940 | -20 | -0.3% | 1,100 |
| 2019/04/15 | 5,990 | 6,000 | 5,950 | 5,960 | -90 | -1.5% | 1,800 |
| 2019/04/12 | 5,860 | 6,100 | 5,860 | 6,050 | +140 | +2.4% | 7,000 |
| 2019/04/11 | 6,000 | 6,160 | 5,880 | 5,910 | +20 | +0.3% | 6,000 |
| 2019/04/10 | 5,720 | 5,900 | 5,660 | 5,890 | +170 | +3% | 3,900 |
| 2019/04/09 | 5,740 | 5,740 | 5,700 | 5,720 | -40 | -0.7% | 700 |
| 2019/04/08 | 5,800 | 5,800 | 5,760 | 5,760 | -40 | -0.7% | 600 |
| 2019/04/05 | 5,790 | 5,800 | 5,780 | 5,800 | +70 | +1.2% | 1,600 |
| 2019/04/04 | 5,760 | 5,760 | 5,700 | 5,730 | -40 | -0.7% | 3,100 |
| 2019/04/03 | 5,870 | 5,870 | 5,730 | 5,770 | -100 | -1.7% | 2,400 |
| 2019/04/02 | 5,840 | 5,880 | 5,840 | 5,870 | +30 | +0.5% | 700 |
| 2019/04/01 | 5,820 | 5,870 | 5,820 | 5,840 | +40 | +0.7% | 1,700 |
| 2019/03/29 | 5,800 | 5,820 | 5,790 | 5,800 | ±0 | ±0% | 1,200 |
| 2019/03/28 | 5,780 | 5,800 | 5,740 | 5,800 | +20 | +0.3% | 2,400 |
| 2019/03/27 | 5,850 | 5,850 | 5,750 | 5,780 | -70 | -1.2% | 2,100 |
| 2019/03/26 | 5,760 | 5,850 | 5,740 | 5,850 | +190 | +3.4% | 4,300 |
| 2019/03/25 | 5,730 | 5,750 | 5,660 | 5,660 | -110 | -1.9% | 2,500 |
| 2019/03/22 | 5,800 | 5,850 | 5,770 | 5,770 | -30 | -0.5% | 5,800 |
| 2019/03/20 | 5,800 | 5,820 | 5,790 | 5,800 | -10 | -0.2% | 2,400 |
| 2019/03/19 | 5,830 | 5,830 | 5,800 | 5,810 | -40 | -0.7% | 2,000 |
| 2019/03/18 | 5,790 | 5,870 | 5,770 | 5,850 | -140 | -2.3% | 5,200 |
| 2019/03/15 | 6,000 | 6,010 | 5,930 | 5,990 | -110 | -1.8% | 5,700 |
| 2019/03/14 | 6,060 | 6,120 | 6,050 | 6,100 | +40 | +0.7% | 5,300 |
| 2019/03/13 | 6,120 | 6,120 | 5,920 | 6,060 | -80 | -1.3% | 4,700 |
| 2019/03/12 | 5,900 | 6,140 | 5,900 | 6,140 | +260 | +4.4% | 4,000 |
| 2019/03/11 | 5,790 | 5,890 | 5,790 | 5,880 | +130 | +2.3% | 1,800 |
| 2019/03/08 | 6,030 | 6,070 | 5,740 | 5,750 | -300 | -5% | 5,900 |
| 2019/03/07 | 6,050 | 6,070 | 6,050 | 6,050 | ±0 | ±0% | 1,000 |
| 2019/03/06 | 6,090 | 6,090 | 6,050 | 6,050 | -40 | -0.7% | 1,400 |
| 2019/03/05 | 6,070 | 6,090 | 6,010 | 6,090 | +10 | +0.2% | 1,400 |
| 2019/03/04 | 6,080 | 6,100 | 6,080 | 6,080 | +30 | +0.5% | 1,300 |
| 2019/03/01 | 6,040 | 6,080 | 6,040 | 6,050 | +10 | +0.2% | 1,500 |
| 2019/02/28 | 6,030 | 6,080 | 6,020 | 6,040 | +60 | +1% | 3,200 |
1501～
1550
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% | 25.08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% | 15.88倍 | 3.77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
