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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 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 |
| 2019/02/27 | 6,000 | 6,000 | 5,980 | 5,980 | +10 | +0.2% | 1,300 |
| 2019/02/26 | 5,960 | 6,000 | 5,950 | 5,970 | +10 | +0.2% | 4,400 |
| 2019/02/25 | 5,940 | 5,960 | 5,940 | 5,960 | +30 | +0.5% | 1,400 |
| 2019/02/22 | 5,950 | 5,960 | 5,920 | 5,930 | +20 | +0.3% | 2,700 |
| 2019/02/21 | 5,900 | 5,930 | 5,890 | 5,910 | +10 | +0.2% | 2,500 |
| 2019/02/20 | 5,920 | 5,930 | 5,880 | 5,900 | -30 | -0.5% | 2,100 |
| 2019/02/19 | 5,880 | 5,960 | 5,870 | 5,930 | +30 | +0.5% | 2,300 |
| 2019/02/18 | 5,900 | 5,920 | 5,890 | 5,900 | +10 | +0.2% | 3,800 |
| 2019/02/15 | 5,730 | 5,890 | 5,720 | 5,890 | +170 | +3% | 6,500 |
| 2019/02/14 | 5,570 | 5,740 | 5,570 | 5,720 | +120 | +2.1% | 6,600 |
| 2019/02/13 | 5,570 | 5,630 | 5,570 | 5,600 | ±0 | ±0% | 2,000 |
| 2019/02/12 | 5,590 | 5,630 | 5,560 | 5,600 | +20 | +0.4% | 3,200 |
| 2019/02/08 | 5,510 | 5,600 | 5,510 | 5,580 | +30 | +0.5% | 3,900 |
| 2019/02/07 | 5,520 | 5,590 | 5,520 | 5,550 | -50 | -0.9% | 1,900 |
| 2019/02/06 | 5,540 | 5,620 | 5,520 | 5,600 | +50 | +0.9% | 2,700 |
| 2019/02/05 | 5,490 | 5,560 | 5,490 | 5,550 | +60 | +1.1% | 2,500 |
| 2019/02/04 | 5,320 | 5,500 | 5,320 | 5,490 | +110 | +2% | 4,100 |
1551～
1600
件表示中 / 3768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 | 351,500円 | -3.1% | -7.1% | 2.28% | 14.98倍 | 1.28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 |
| ポラリスＨＤ | 21,100円 | +63.9% | +10.9% | 1.42% | 24.65倍 | 1.74倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| 三協フロン | 206,900円 | -1.1% | -2.1% | 4.11% | 8.68倍 | 0.94倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| ワールドＨＤ | 256,900円 | +16.2% | +9.4% | 4.13% | 8.53倍 | 1.00倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| ソラスト | 48,600円 | +1.5% | -13.8% | 4.53% | 13.20倍 | 1.98倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
市場注目の銘柄
チャート関連のコラム
