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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 6,900 | 6,900 | 6,860 | 6,880 | +80 | +1.2% | 1,200 |
| 2018/04/06 | 6,770 | 6,850 | 6,670 | 6,800 | +50 | +0.7% | 4,000 |
| 2018/04/05 | 6,720 | 6,750 | 6,680 | 6,750 | +30 | +0.4% | 1,600 |
| 2018/04/04 | 6,650 | 6,720 | 6,580 | 6,720 | +140 | +2.1% | 2,300 |
| 2018/04/03 | 6,540 | 6,660 | 6,510 | 6,580 | -40 | -0.6% | 2,800 |
| 2018/04/02 | 6,670 | 6,670 | 6,620 | 6,620 | -20 | -0.3% | 1,400 |
| 2018/03/30 | 6,640 | 6,680 | 6,570 | 6,640 | +40 | +0.6% | 1,300 |
| 2018/03/29 | 6,530 | 6,600 | 6,440 | 6,600 | +120 | +1.9% | 2,800 |
| 2018/03/28 | 6,460 | 6,540 | 6,400 | 6,480 | +20 | +0.3% | 1,500 |
| 2018/03/27 | 6,300 | 6,550 | 6,300 | 6,460 | +90 | +1.4% | 4,600 |
| 2018/03/26 | 6,210 | 6,370 | 6,160 | 6,370 | +40 | +0.6% | 5,000 |
| 2018/03/23 | 6,450 | 6,500 | 6,320 | 6,330 | -280 | -4.2% | 3,700 |
| 2018/03/22 | 6,580 | 6,620 | 6,460 | 6,610 | +30 | +0.5% | 3,000 |
| 2018/03/20 | 6,530 | 6,580 | 6,480 | 6,580 | ±0 | ±0% | 2,300 |
| 2018/03/19 | 6,630 | 6,650 | 6,510 | 6,580 | -50 | -0.8% | 2,200 |
| 2018/03/16 | 6,750 | 6,780 | 6,630 | 6,630 | -110 | -1.6% | 3,500 |
| 2018/03/15 | 6,460 | 6,780 | 6,430 | 6,740 | +300 | +4.7% | 10,300 |
| 2018/03/14 | 6,260 | 6,500 | 6,210 | 6,440 | -120 | -1.8% | 15,800 |
| 2018/03/13 | 6,260 | 6,570 | 6,260 | 6,560 | +340 | +5.5% | 7,400 |
| 2018/03/12 | 6,220 | 6,270 | 6,220 | 6,220 | +20 | +0.3% | 4,500 |
| 2018/03/09 | 6,270 | 6,270 | 6,190 | 6,200 | -30 | -0.5% | 4,700 |
| 2018/03/08 | 6,290 | 6,300 | 6,210 | 6,230 | -60 | -1% | 3,200 |
| 2018/03/07 | 6,330 | 6,370 | 6,290 | 6,290 | -40 | -0.6% | 1,500 |
| 2018/03/06 | 6,200 | 6,510 | 6,140 | 6,330 | +140 | +2.3% | 7,300 |
| 2018/03/05 | 6,330 | 6,350 | 6,160 | 6,190 | -140 | -2.2% | 6,300 |
| 2018/03/02 | 6,450 | 6,450 | 6,330 | 6,330 | -170 | -2.6% | 7,500 |
| 2018/03/01 | 6,520 | 6,530 | 6,490 | 6,500 | ±0 | ±0% | 3,100 |
| 2018/02/28 | 6,460 | 6,550 | 6,460 | 6,500 | +40 | +0.6% | 2,100 |
| 2018/02/27 | 6,590 | 6,590 | 6,460 | 6,460 | -70 | -1.1% | 3,200 |
| 2018/02/26 | 6,630 | 6,760 | 6,530 | 6,530 | -80 | -1.2% | 2,800 |
| 2018/02/23 | 6,780 | 6,850 | 6,560 | 6,610 | -120 | -1.8% | 5,800 |
| 2018/02/22 | 6,840 | 6,840 | 6,730 | 6,730 | -130 | -1.9% | 1,600 |
| 2018/02/21 | 6,790 | 6,940 | 6,770 | 6,860 | +70 | +1% | 4,200 |
| 2018/02/20 | 6,670 | 6,840 | 6,600 | 6,790 | +120 | +1.8% | 3,000 |
| 2018/02/19 | 6,380 | 6,680 | 6,380 | 6,670 | +290 | +4.5% | 3,700 |
| 2018/02/16 | 6,350 | 6,400 | 6,320 | 6,380 | +60 | +0.9% | 6,600 |
| 2018/02/15 | 6,410 | 6,420 | 6,320 | 6,320 | ±0 | ±0% | 4,500 |
| 2018/02/14 | 6,550 | 6,590 | 6,320 | 6,320 | -230 | -3.5% | 4,400 |
| 2018/02/13 | 6,610 | 6,680 | 6,540 | 6,550 | +40 | +0.6% | 5,000 |
| 2018/02/09 | 6,480 | 6,570 | 6,410 | 6,510 | -160 | -2.4% | 4,900 |
| 2018/02/08 | 6,490 | 6,720 | 6,490 | 6,670 | +200 | +3.1% | 3,400 |
| 2018/02/07 | 6,900 | 7,040 | 6,470 | 6,470 | -130 | -2% | 6,700 |
| 2018/02/06 | 6,530 | 6,640 | 6,390 | 6,600 | -480 | -6.8% | 16,100 |
| 2018/02/05 | 7,190 | 7,220 | 7,050 | 7,080 | -240 | -3.3% | 9,600 |
| 2018/02/02 | 7,420 | 7,450 | 7,310 | 7,320 | -100 | -1.3% | 4,000 |
| 2018/02/01 | 7,180 | 7,430 | 7,150 | 7,420 | +280 | +3.9% | 7,100 |
| 2018/01/31 | 7,240 | 7,240 | 7,140 | 7,140 | -100 | -1.4% | 5,000 |
| 2018/01/30 | 7,370 | 7,430 | 7,230 | 7,240 | -130 | -1.8% | 6,600 |
| 2018/01/29 | 7,490 | 7,490 | 7,210 | 7,370 | -250 | -3.3% | 18,700 |
| 2018/01/26 | 7,580 | 7,630 | 7,560 | 7,620 | +30 | +0.4% | 22,400 |
1801～
1850
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
