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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 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 |
| 2019/02/01 | 5,330 | 5,430 | 5,330 | 5,380 | +10 | +0.2% | 5,200 |
| 2019/01/31 | 5,400 | 5,430 | 5,370 | 5,370 | -30 | -0.6% | 3,500 |
| 2019/01/30 | 5,450 | 5,450 | 5,370 | 5,400 | -10 | -0.2% | 5,200 |
| 2019/01/29 | 5,500 | 5,510 | 5,390 | 5,410 | -170 | -3% | 11,500 |
| 2019/01/28 | 5,570 | 5,670 | 5,570 | 5,580 | -190 | -3.3% | 31,500 |
| 2019/01/25 | 5,660 | 5,800 | 5,660 | 5,770 | +120 | +2.1% | 5,600 |
| 2019/01/24 | 5,610 | 5,660 | 5,580 | 5,650 | +50 | +0.9% | 5,500 |
| 2019/01/23 | 5,620 | 5,640 | 5,580 | 5,600 | -30 | -0.5% | 6,800 |
| 2019/01/22 | 5,650 | 5,690 | 5,610 | 5,630 | -20 | -0.4% | 6,300 |
| 2019/01/21 | 5,650 | 5,680 | 5,640 | 5,650 | +60 | +1.1% | 11,400 |
| 2019/01/18 | 5,560 | 5,680 | 5,560 | 5,590 | +30 | +0.5% | 5,700 |
| 2019/01/17 | 5,640 | 5,660 | 5,560 | 5,560 | -50 | -0.9% | 4,700 |
| 2019/01/16 | 5,630 | 5,650 | 5,610 | 5,610 | -20 | -0.4% | 2,400 |
| 2019/01/15 | 5,390 | 5,630 | 5,390 | 5,630 | +190 | +3.5% | 6,600 |
| 2019/01/11 | 5,450 | 5,480 | 5,430 | 5,440 | +80 | +1.5% | 3,700 |
| 2019/01/10 | 5,400 | 5,450 | 5,360 | 5,360 | -100 | -1.8% | 9,000 |
| 2019/01/09 | 5,450 | 5,520 | 5,450 | 5,460 | -10 | -0.2% | 4,700 |
| 2019/01/08 | 5,370 | 5,500 | 5,370 | 5,470 | +70 | +1.3% | 2,200 |
| 2019/01/07 | 5,330 | 5,480 | 5,330 | 5,400 | +80 | +1.5% | 3,400 |
| 2019/01/04 | 5,210 | 5,360 | 5,170 | 5,320 | +20 | +0.4% | 4,000 |
| 2018/12/28 | 5,290 | 5,300 | 5,240 | 5,300 | -20 | -0.4% | 1,700 |
| 2018/12/27 | 5,330 | 5,330 | 5,170 | 5,320 | +260 | +5.1% | 2,900 |
| 2018/12/26 | 5,030 | 5,190 | 5,020 | 5,060 | +50 | +1% | 3,900 |
| 2018/12/25 | 5,020 | 5,040 | 5,000 | 5,010 | -190 | -3.7% | 10,100 |
| 2018/12/21 | 5,220 | 5,260 | 5,010 | 5,200 | -80 | -1.5% | 9,400 |
| 2018/12/20 | 5,410 | 5,410 | 5,270 | 5,280 | -140 | -2.6% | 2,500 |
| 2018/12/19 | 5,420 | 5,440 | 5,410 | 5,420 | -50 | -0.9% | 3,200 |
| 2018/12/18 | 5,360 | 5,490 | 5,360 | 5,470 | -20 | -0.4% | 2,100 |
| 2018/12/17 | 5,430 | 5,490 | 5,430 | 5,490 | +80 | +1.5% | 2,000 |
| 2018/12/14 | 5,570 | 5,570 | 5,410 | 5,410 | -240 | -4.2% | 3,200 |
| 2018/12/13 | 5,740 | 5,740 | 5,560 | 5,650 | +110 | +2% | 3,800 |
| 2018/12/12 | 5,420 | 5,540 | 5,420 | 5,540 | +100 | +1.8% | 1,600 |
| 2018/12/11 | 5,510 | 5,510 | 5,440 | 5,440 | -60 | -1.1% | 2,800 |
1551～
1600
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
