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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2018/01/25 | 7,560 | 7,630 | 7,550 | 7,590 | +30 | +0.4% | 13,100 |
| 2018/01/24 | 7,540 | 7,590 | 7,540 | 7,560 | -20 | -0.3% | 10,800 |
| 2018/01/23 | 7,520 | 7,630 | 7,520 | 7,580 | +50 | +0.7% | 20,500 |
| 2018/01/22 | 7,510 | 7,550 | 7,490 | 7,530 | -20 | -0.3% | 11,400 |
| 2018/01/19 | 7,470 | 7,560 | 7,470 | 7,550 | +80 | +1.1% | 5,300 |
| 2018/01/18 | 7,580 | 7,590 | 7,470 | 7,470 | -120 | -1.6% | 13,600 |
| 2018/01/17 | 7,630 | 7,640 | 7,590 | 7,590 | -30 | -0.4% | 11,100 |
| 2018/01/16 | 7,610 | 7,640 | 7,610 | 7,620 | +10 | +0.1% | 3,800 |
| 2018/01/15 | 7,630 | 7,650 | 7,600 | 7,610 | -50 | -0.7% | 8,200 |
| 2018/01/12 | 7,620 | 7,670 | 7,620 | 7,660 | +20 | +0.3% | 5,100 |
| 2018/01/11 | 7,630 | 7,670 | 7,630 | 7,640 | +10 | +0.1% | 6,500 |
| 2018/01/10 | 7,630 | 7,640 | 7,620 | 7,630 | ±0 | ±0% | 4,800 |
| 2018/01/09 | 7,640 | 7,650 | 7,600 | 7,630 | ±0 | ±0% | 6,100 |
| 2018/01/05 | 7,650 | 7,650 | 7,630 | 7,630 | ±0 | ±0% | 6,300 |
| 2018/01/04 | 7,620 | 7,650 | 7,610 | 7,630 | +10 | +0.1% | 10,600 |
| 2017/12/29 | 7,580 | 7,650 | 7,580 | 7,620 | +50 | +0.7% | 5,700 |
| 2017/12/28 | 7,560 | 7,570 | 7,530 | 7,570 | +10 | +0.1% | 3,900 |
| 2017/12/27 | 7,530 | 7,560 | 7,500 | 7,560 | +50 | +0.7% | 5,800 |
| 2017/12/26 | 7,520 | 7,520 | 7,460 | 7,510 | +10 | +0.1% | 5,200 |
| 2017/12/25 | 7,480 | 7,510 | 7,460 | 7,500 | +40 | +0.5% | 8,400 |
| 2017/12/22 | 7,480 | 7,480 | 7,450 | 7,460 | -50 | -0.7% | 7,100 |
| 2017/12/21 | 7,510 | 7,510 | 7,450 | 7,510 | -10 | -0.1% | 6,700 |
| 2017/12/20 | 7,550 | 7,550 | 7,500 | 7,520 | ±0 | ±0% | 4,700 |
| 2017/12/19 | 7,540 | 7,550 | 7,510 | 7,520 | -10 | -0.1% | 2,600 |
| 2017/12/18 | 7,630 | 7,630 | 7,500 | 7,530 | -20 | -0.3% | 6,500 |
| 2017/12/15 | 7,620 | 7,620 | 7,530 | 7,550 | -30 | -0.4% | 5,600 |
| 2017/12/14 | 7,570 | 7,620 | 7,560 | 7,580 | +10 | +0.1% | 3,100 |
| 2017/12/13 | 7,600 | 7,620 | 7,560 | 7,570 | -30 | -0.4% | 4,400 |
| 2017/12/12 | 7,600 | 7,640 | 7,600 | 7,600 | ±0 | ±0% | 3,700 |
| 2017/12/11 | 7,640 | 7,660 | 7,590 | 7,600 | -50 | -0.7% | 6,900 |
| 2017/12/08 | 7,810 | 7,840 | 7,550 | 7,650 | -350 | -4.4% | 34,500 |
| 2017/12/07 | 7,670 | 8,050 | 7,660 | 8,000 | +440 | +5.8% | 21,700 |
| 2017/12/06 | 7,730 | 7,770 | 7,530 | 7,560 | -130 | -1.7% | 5,900 |
1801～
1850
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
