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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 7,700 | 7,710 | 7,610 | 7,690 | +70 | +0.9% | 2,800 |
| 2017/12/04 | 7,840 | 7,930 | 7,620 | 7,620 | -180 | -2.3% | 7,000 |
| 2017/12/01 | 7,980 | 7,990 | 7,780 | 7,800 | -180 | -2.3% | 5,500 |
| 2017/11/30 | 7,950 | 8,040 | 7,920 | 7,980 | -80 | -1% | 6,200 |
| 2017/11/29 | 8,120 | 8,130 | 8,000 | 8,060 | +20 | +0.2% | 6,300 |
| 2017/11/28 | 8,120 | 8,120 | 8,040 | 8,040 | -80 | -1% | 2,200 |
| 2017/11/27 | 8,050 | 8,130 | 8,020 | 8,120 | +90 | +1.1% | 3,700 |
| 2017/11/24 | 8,020 | 8,050 | 7,920 | 8,030 | +10 | +0.1% | 5,300 |
| 2017/11/22 | 8,070 | 8,130 | 8,020 | 8,020 | +10 | +0.1% | 4,700 |
| 2017/11/21 | 8,040 | 8,100 | 8,010 | 8,010 | -10 | -0.1% | 2,600 |
| 2017/11/20 | 8,090 | 8,180 | 8,010 | 8,020 | -70 | -0.9% | 4,400 |
| 2017/11/17 | 7,800 | 8,140 | 7,730 | 8,090 | +470 | +6.2% | 13,400 |
| 2017/11/16 | 7,530 | 7,720 | 7,390 | 7,620 | +10 | +0.1% | 7,900 |
| 2017/11/15 | 7,860 | 7,880 | 7,610 | 7,610 | -300 | -3.8% | 7,200 |
| 2017/11/14 | 7,970 | 8,040 | 7,910 | 7,910 | -160 | -2% | 6,500 |
| 2017/11/13 | 8,090 | 8,120 | 7,970 | 8,070 | -110 | -1.3% | 4,800 |
| 2017/11/10 | 8,200 | 8,260 | 8,050 | 8,180 | -20 | -0.2% | 6,600 |
| 2017/11/09 | 8,390 | 8,500 | 8,160 | 8,200 | -160 | -1.9% | 8,300 |
| 2017/11/08 | 8,290 | 8,400 | 8,160 | 8,360 | +100 | +1.2% | 7,100 |
| 2017/11/07 | 8,410 | 8,410 | 8,230 | 8,260 | -150 | -1.8% | 6,100 |
| 2017/11/06 | 8,140 | 8,480 | 8,140 | 8,410 | +330 | +4.1% | 11,800 |
| 2017/11/02 | 7,870 | 8,120 | 7,870 | 8,080 | +210 | +2.7% | 5,900 |
| 2017/11/01 | 7,940 | 7,980 | 7,830 | 7,870 | +30 | +0.4% | 5,700 |
| 2017/10/31 | 7,910 | 7,910 | 7,830 | 7,840 | ±0 | ±0% | 3,600 |
| 2017/10/30 | 7,890 | 7,900 | 7,620 | 7,840 | -50 | -0.6% | 16,100 |
| 2017/10/27 | 7,560 | 7,890 | 7,520 | 7,890 | +330 | +4.4% | 12,500 |
| 2017/10/26 | 7,530 | 7,560 | 7,510 | 7,560 | +30 | +0.4% | 2,900 |
| 2017/10/25 | 7,540 | 7,560 | 7,420 | 7,530 | ±0 | ±0% | 7,000 |
| 2017/10/24 | 7,490 | 7,530 | 7,450 | 7,530 | +40 | +0.5% | 4,300 |
| 2017/10/23 | 7,500 | 7,510 | 7,250 | 7,490 | +50 | +0.7% | 10,400 |
| 2017/10/20 | 7,270 | 7,450 | 7,230 | 7,440 | +100 | +1.4% | 5,300 |
| 2017/10/19 | 7,360 | 7,410 | 7,330 | 7,340 | -70 | -0.9% | 4,000 |
| 2017/10/18 | 7,220 | 7,450 | 7,090 | 7,410 | +180 | +2.5% | 7,300 |
| 2017/10/17 | 7,350 | 7,350 | 7,210 | 7,230 | -70 | -1% | 2,000 |
| 2017/10/16 | 7,210 | 7,310 | 7,190 | 7,300 | +90 | +1.2% | 6,300 |
| 2017/10/13 | 7,300 | 7,350 | 7,160 | 7,210 | -120 | -1.6% | 7,100 |
| 2017/10/12 | 7,140 | 7,350 | 7,140 | 7,330 | +230 | +3.2% | 8,700 |
| 2017/10/11 | 7,120 | 7,320 | 7,030 | 7,100 | -150 | -2.1% | 8,600 |
| 2017/10/10 | 6,850 | 7,350 | 6,810 | 7,250 | +490 | +7.2% | 14,200 |
| 2017/10/06 | 6,860 | 6,880 | 6,740 | 6,760 | -120 | -1.7% | 4,700 |
| 2017/10/05 | 6,920 | 6,940 | 6,850 | 6,880 | -40 | -0.6% | 3,500 |
| 2017/10/04 | 6,960 | 6,960 | 6,850 | 6,920 | +60 | +0.9% | 3,000 |
| 2017/10/03 | 6,920 | 6,940 | 6,760 | 6,860 | -10 | -0.1% | 6,800 |
| 2017/10/02 | 6,870 | 6,910 | 6,810 | 6,870 | +20 | +0.3% | 4,800 |
| 2017/09/29 | 6,770 | 6,850 | 6,710 | 6,850 | +120 | +1.8% | 7,400 |
| 2017/09/28 | 6,600 | 6,760 | 6,600 | 6,730 | +140 | +2.1% | 8,700 |
| 2017/09/27 | 6,660 | 6,660 | 6,540 | 6,590 | -70 | -1.1% | 2,500 |
| 2017/09/26 | 6,440 | 6,660 | 6,370 | 6,660 | +190 | +2.9% | 11,100 |
| 2017/09/25 | 6,570 | 6,570 | 6,470 | 6,470 | ±0 | ±0% | 2,700 |
| 2017/09/22 | 6,600 | 6,600 | 6,440 | 6,470 | -120 | -1.8% | 4,900 |
1851～
1900
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
