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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 5,670 | 5,850 | 5,670 | 5,850 | +130 | +2.3% | 3,300 |
| 2018/08/30 | 5,830 | 5,830 | 5,690 | 5,720 | -40 | -0.7% | 2,100 |
| 2018/08/29 | 5,750 | 5,840 | 5,750 | 5,760 | +10 | +0.2% | 900 |
| 2018/08/28 | 5,820 | 5,820 | 5,750 | 5,750 | -70 | -1.2% | 1,100 |
| 2018/08/27 | 5,760 | 5,820 | 5,680 | 5,820 | +60 | +1% | 1,300 |
| 2018/08/24 | 5,630 | 5,770 | 5,630 | 5,760 | +130 | +2.3% | 2,300 |
| 2018/08/23 | 5,650 | 5,650 | 5,610 | 5,630 | +80 | +1.4% | 1,600 |
| 2018/08/22 | 5,560 | 5,660 | 5,550 | 5,550 | -10 | -0.2% | 1,100 |
| 2018/08/21 | 5,660 | 5,660 | 5,550 | 5,560 | -80 | -1.4% | 1,600 |
| 2018/08/20 | 5,660 | 5,660 | 5,640 | 5,640 | -50 | -0.9% | 1,800 |
| 2018/08/17 | 5,710 | 5,710 | 5,690 | 5,690 | -20 | -0.4% | 700 |
| 2018/08/16 | 5,640 | 5,730 | 5,630 | 5,710 | +40 | +0.7% | 1,800 |
| 2018/08/15 | 5,870 | 5,870 | 5,660 | 5,670 | -200 | -3.4% | 2,000 |
| 2018/08/14 | 5,900 | 5,900 | 5,800 | 5,870 | -70 | -1.2% | 1,700 |
| 2018/08/13 | 6,030 | 6,090 | 5,940 | 5,940 | -160 | -2.6% | 3,200 |
| 2018/08/10 | 6,080 | 6,100 | 6,080 | 6,100 | -20 | -0.3% | 900 |
| 2018/08/09 | 6,060 | 6,120 | 6,060 | 6,120 | -10 | -0.2% | 1,500 |
| 2018/08/08 | 6,130 | 6,170 | 6,110 | 6,130 | +20 | +0.3% | 1,100 |
| 2018/08/07 | 6,140 | 6,140 | 6,050 | 6,110 | +70 | +1.2% | 1,300 |
| 2018/08/06 | 6,080 | 6,160 | 6,040 | 6,040 | +10 | +0.2% | 2,300 |
| 2018/08/03 | 6,140 | 6,140 | 6,030 | 6,030 | -110 | -1.8% | 1,800 |
| 2018/08/02 | 6,240 | 6,240 | 6,140 | 6,140 | -40 | -0.6% | 2,700 |
| 2018/08/01 | 6,180 | 6,190 | 6,170 | 6,180 | ±0 | ±0% | 1,100 |
| 2018/07/31 | 6,270 | 6,310 | 6,180 | 6,180 | -160 | -2.5% | 6,200 |
| 2018/07/30 | 6,260 | 6,350 | 6,210 | 6,340 | +120 | +1.9% | 7,400 |
| 2018/07/27 | 6,240 | 6,260 | 6,200 | 6,220 | -40 | -0.6% | 12,300 |
| 2018/07/26 | 6,250 | 6,340 | 6,250 | 6,260 | +10 | +0.2% | 19,800 |
| 2018/07/25 | 6,250 | 6,280 | 6,250 | 6,250 | -20 | -0.3% | 16,500 |
| 2018/07/24 | 6,280 | 6,320 | 6,270 | 6,270 | -10 | -0.2% | 4,200 |
| 2018/07/23 | 6,270 | 6,300 | 6,270 | 6,280 | +10 | +0.2% | 4,800 |
| 2018/07/20 | 6,270 | 6,310 | 6,270 | 6,270 | ±0 | ±0% | 4,000 |
| 2018/07/19 | 6,260 | 6,300 | 6,260 | 6,270 | -10 | -0.2% | 2,800 |
| 2018/07/18 | 6,340 | 6,340 | 6,270 | 6,280 | -30 | -0.5% | 4,300 |
| 2018/07/17 | 6,260 | 6,320 | 6,260 | 6,310 | +40 | +0.6% | 7,100 |
| 2018/07/13 | 6,260 | 6,320 | 6,260 | 6,270 | ±0 | ±0% | 2,300 |
| 2018/07/12 | 6,270 | 6,300 | 6,270 | 6,270 | -20 | -0.3% | 1,300 |
| 2018/07/11 | 6,320 | 6,320 | 6,290 | 6,290 | -30 | -0.5% | 7,200 |
| 2018/07/10 | 6,310 | 6,370 | 6,310 | 6,320 | +20 | +0.3% | 2,100 |
| 2018/07/09 | 6,280 | 6,320 | 6,270 | 6,300 | +50 | +0.8% | 4,800 |
| 2018/07/06 | 6,220 | 6,270 | 6,220 | 6,250 | +40 | +0.6% | 3,500 |
| 2018/07/05 | 6,310 | 6,310 | 6,210 | 6,210 | -110 | -1.7% | 4,600 |
| 2018/07/04 | 6,310 | 6,330 | 6,310 | 6,320 | -30 | -0.5% | 1,600 |
| 2018/07/03 | 6,400 | 6,430 | 6,320 | 6,350 | -40 | -0.6% | 2,500 |
| 2018/07/02 | 6,500 | 6,510 | 6,390 | 6,390 | -110 | -1.7% | 2,000 |
| 2018/06/29 | 6,520 | 6,520 | 6,490 | 6,500 | -20 | -0.3% | 1,400 |
| 2018/06/28 | 6,550 | 6,550 | 6,480 | 6,520 | -30 | -0.5% | 2,400 |
| 2018/06/27 | 6,410 | 6,550 | 6,410 | 6,550 | +100 | +1.6% | 2,500 |
| 2018/06/26 | 6,400 | 6,450 | 6,350 | 6,450 | +50 | +0.8% | 3,700 |
| 2018/06/25 | 6,430 | 6,430 | 6,400 | 6,400 | -50 | -0.8% | 3,100 |
| 2018/06/22 | 6,540 | 6,540 | 6,430 | 6,450 | -60 | -0.9% | 3,300 |
1701～
1750
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
