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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 5,440 | 5,560 | 5,360 | 5,500 | -10 | -0.2% | 3,600 |
| 2018/12/07 | 5,800 | 5,800 | 5,460 | 5,510 | -90 | -1.6% | 12,800 |
| 2018/12/06 | 5,680 | 5,680 | 5,530 | 5,600 | -10 | -0.2% | 3,700 |
| 2018/12/05 | 5,550 | 5,610 | 5,520 | 5,610 | +50 | +0.9% | 1,500 |
| 2018/12/04 | 5,610 | 5,610 | 5,560 | 5,560 | -50 | -0.9% | 1,200 |
| 2018/12/03 | 5,580 | 5,620 | 5,580 | 5,610 | +30 | +0.5% | 900 |
| 2018/11/30 | 5,630 | 5,630 | 5,550 | 5,580 | -40 | -0.7% | 1,600 |
| 2018/11/29 | 5,600 | 5,630 | 5,580 | 5,620 | +40 | +0.7% | 1,200 |
| 2018/11/28 | 5,600 | 5,690 | 5,580 | 5,580 | -20 | -0.4% | 2,700 |
| 2018/11/27 | 5,560 | 5,610 | 5,560 | 5,600 | +60 | +1.1% | 700 |
| 2018/11/26 | 5,550 | 5,560 | 5,530 | 5,540 | -20 | -0.4% | 1,400 |
| 2018/11/22 | 5,400 | 5,560 | 5,400 | 5,560 | +150 | +2.8% | 3,500 |
| 2018/11/21 | 5,400 | 5,410 | 5,400 | 5,410 | +20 | +0.4% | 900 |
| 2018/11/20 | 5,390 | 5,420 | 5,390 | 5,390 | -60 | -1.1% | 1,900 |
| 2018/11/19 | 5,350 | 5,450 | 5,310 | 5,450 | +90 | +1.7% | 2,900 |
| 2018/11/16 | 5,320 | 5,360 | 5,260 | 5,360 | +110 | +2.1% | 3,100 |
| 2018/11/15 | 5,300 | 5,380 | 5,210 | 5,250 | -30 | -0.6% | 2,200 |
| 2018/11/14 | 5,340 | 5,340 | 5,230 | 5,280 | -20 | -0.4% | 3,600 |
| 2018/11/13 | 5,340 | 5,340 | 5,290 | 5,300 | -70 | -1.3% | 1,000 |
| 2018/11/12 | 5,320 | 5,370 | 5,300 | 5,370 | +60 | +1.1% | 1,400 |
| 2018/11/09 | 5,300 | 5,350 | 5,290 | 5,310 | +60 | +1.1% | 2,200 |
| 2018/11/08 | 5,190 | 5,270 | 5,190 | 5,250 | +60 | +1.2% | 1,700 |
| 2018/11/07 | 5,190 | 5,220 | 5,190 | 5,190 | +10 | +0.2% | 800 |
| 2018/11/06 | 5,180 | 5,200 | 5,160 | 5,180 | -20 | -0.4% | 1,700 |
| 2018/11/05 | 5,150 | 5,210 | 5,100 | 5,200 | +50 | +1% | 1,900 |
| 2018/11/02 | 5,270 | 5,270 | 5,150 | 5,150 | -20 | -0.4% | 2,500 |
| 2018/11/01 | 5,290 | 5,290 | 5,170 | 5,170 | -120 | -2.3% | 2,200 |
| 2018/10/31 | 5,350 | 5,350 | 5,260 | 5,290 | +10 | +0.2% | 1,500 |
| 2018/10/30 | 5,060 | 5,390 | 5,030 | 5,280 | +190 | +3.7% | 7,400 |
| 2018/10/29 | 5,080 | 5,290 | 5,080 | 5,090 | +40 | +0.8% | 1,900 |
| 2018/10/26 | 5,250 | 5,250 | 5,050 | 5,050 | -180 | -3.4% | 3,200 |
| 2018/10/25 | 5,360 | 5,360 | 5,230 | 5,230 | -130 | -2.4% | 2,500 |
| 2018/10/24 | 5,290 | 5,360 | 5,270 | 5,360 | +110 | +2.1% | 1,200 |
| 2018/10/23 | 5,400 | 5,400 | 5,250 | 5,250 | -180 | -3.3% | 2,600 |
| 2018/10/22 | 5,420 | 5,430 | 5,420 | 5,430 | +10 | +0.2% | 700 |
| 2018/10/19 | 5,480 | 5,490 | 5,420 | 5,420 | -40 | -0.7% | 2,000 |
| 2018/10/18 | 5,500 | 5,500 | 5,420 | 5,460 | -20 | -0.4% | 1,500 |
| 2018/10/17 | 5,460 | 5,510 | 5,460 | 5,480 | +30 | +0.6% | 1,500 |
| 2018/10/16 | 5,410 | 5,490 | 5,410 | 5,450 | +40 | +0.7% | 2,300 |
| 2018/10/15 | 5,570 | 5,570 | 5,410 | 5,410 | -170 | -3% | 1,700 |
| 2018/10/12 | 5,520 | 5,600 | 5,490 | 5,580 | +60 | +1.1% | 1,000 |
| 2018/10/11 | 5,540 | 5,580 | 5,500 | 5,520 | -170 | -3% | 2,700 |
| 2018/10/10 | 5,590 | 5,690 | 5,580 | 5,690 | +140 | +2.5% | 2,900 |
| 2018/10/09 | 5,630 | 5,660 | 5,550 | 5,550 | -50 | -0.9% | 1,200 |
| 2018/10/05 | 5,670 | 5,670 | 5,540 | 5,600 | -70 | -1.2% | 1,100 |
| 2018/10/04 | 5,870 | 5,870 | 5,660 | 5,670 | -130 | -2.2% | 2,600 |
| 2018/10/03 | 5,880 | 5,880 | 5,770 | 5,800 | -80 | -1.4% | 1,300 |
| 2018/10/02 | 5,930 | 5,930 | 5,830 | 5,880 | -20 | -0.3% | 1,700 |
| 2018/10/01 | 5,890 | 5,920 | 5,890 | 5,900 | -40 | -0.7% | 500 |
| 2018/09/28 | 5,920 | 5,940 | 5,890 | 5,940 | -20 | -0.3% | 1,500 |
1601～
1650
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
