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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 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 |
| 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 |
1601～
1650
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
