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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 6,650 | 6,650 | 6,470 | 6,590 | ±0 | ±0% | 5,000 |
| 2017/09/20 | 6,530 | 6,600 | 6,470 | 6,590 | +40 | +0.6% | 5,000 |
| 2017/09/19 | 6,470 | 6,550 | 6,470 | 6,550 | +180 | +2.8% | 6,700 |
| 2017/09/15 | 6,230 | 6,380 | 6,230 | 6,370 | +160 | +2.6% | 4,800 |
| 2017/09/14 | 6,260 | 6,300 | 6,210 | 6,210 | -60 | -1% | 2,400 |
| 2017/09/13 | 6,290 | 6,350 | 6,200 | 6,270 | -10 | -0.2% | 3,900 |
| 2017/09/12 | 6,250 | 6,330 | 6,180 | 6,280 | +70 | +1.1% | 6,700 |
| 2017/09/11 | 6,330 | 6,440 | 6,160 | 6,210 | -20 | -0.3% | 9,100 |
| 2017/09/08 | 6,550 | 6,710 | 6,140 | 6,230 | -20 | -0.3% | 32,000 |
| 2017/09/07 | 6,180 | 6,270 | 6,140 | 6,250 | +270 | +4.5% | 13,100 |
| 2017/09/06 | 5,930 | 5,990 | 5,860 | 5,980 | +30 | +0.5% | 3,300 |
| 2017/09/05 | 6,030 | 6,030 | 5,940 | 5,950 | -80 | -1.3% | 2,100 |
| 2017/09/04 | 6,160 | 6,210 | 6,010 | 6,030 | -130 | -2.1% | 5,400 |
| 2017/09/01 | 6,230 | 6,230 | 6,160 | 6,160 | -40 | -0.6% | 4,600 |
| 2017/08/31 | 6,010 | 6,220 | 6,010 | 6,200 | +270 | +4.6% | 13,200 |
| 2017/08/30 | 5,860 | 5,950 | 5,810 | 5,930 | +120 | +2.1% | 3,000 |
| 2017/08/29 | 5,740 | 5,820 | 5,740 | 5,810 | +70 | +1.2% | 1,400 |
| 2017/08/28 | 5,760 | 5,870 | 5,720 | 5,740 | +40 | +0.7% | 3,000 |
| 2017/08/25 | 5,820 | 5,820 | 5,690 | 5,700 | -120 | -2.1% | 3,000 |
| 2017/08/24 | 5,900 | 5,900 | 5,820 | 5,820 | -70 | -1.2% | 1,400 |
| 2017/08/23 | 5,920 | 5,920 | 5,880 | 5,890 | -30 | -0.5% | 1,100 |
| 2017/08/22 | 5,900 | 5,920 | 5,610 | 5,920 | +20 | +0.3% | 3,300 |
| 2017/08/21 | 5,960 | 6,040 | 5,900 | 5,900 | -80 | -1.3% | 2,500 |
| 2017/08/18 | 6,050 | 6,050 | 5,960 | 5,980 | -70 | -1.2% | 1,700 |
| 2017/08/17 | 6,030 | 6,130 | 6,030 | 6,050 | -20 | -0.3% | 900 |
| 2017/08/16 | 6,080 | 6,080 | 6,030 | 6,070 | -20 | -0.3% | 1,400 |
| 2017/08/15 | 6,060 | 6,090 | 5,990 | 6,090 | +30 | +0.5% | 4,300 |
| 2017/08/14 | 6,070 | 6,180 | 6,030 | 6,060 | -10 | -0.2% | 2,100 |
| 2017/08/10 | 6,100 | 6,130 | 6,050 | 6,070 | -110 | -1.8% | 1,800 |
| 2017/08/09 | 6,100 | 6,180 | 6,020 | 6,180 | ±0 | ±0% | 2,700 |
| 2017/08/08 | 6,170 | 6,180 | 6,110 | 6,180 | -80 | -1.3% | 700 |
| 2017/08/07 | 6,230 | 6,260 | 6,140 | 6,260 | +10 | +0.2% | 1,600 |
| 2017/08/04 | 6,160 | 6,300 | 6,090 | 6,250 | +90 | +1.5% | 6,300 |
| 2017/08/03 | 6,060 | 6,160 | 6,060 | 6,160 | +90 | +1.5% | 3,100 |
| 2017/08/02 | 6,040 | 6,120 | 6,010 | 6,070 | -20 | -0.3% | 1,900 |
| 2017/08/01 | 6,210 | 6,210 | 6,000 | 6,090 | -150 | -2.4% | 3,400 |
| 2017/07/31 | 6,010 | 6,250 | 5,920 | 6,240 | +190 | +3.1% | 8,200 |
| 2017/07/28 | 6,190 | 6,190 | 6,020 | 6,050 | -160 | -2.6% | 5,900 |
| 2017/07/27 | 6,150 | 6,230 | 6,080 | 6,210 | +5,595 | +909.8% | 10,000 |
| 2017/07/26 | 625 | 631 | 615 | 615 | -13 | -2.1% | 179,000 |
| 2017/07/25 | 628 | 633 | 626 | 628 | -10 | -1.6% | 115,000 |
| 2017/07/24 | 639 | 640 | 636 | 638 | -6 | -0.9% | 70,000 |
| 2017/07/21 | 644 | 653 | 644 | 644 | -9 | -1.4% | 61,000 |
| 2017/07/20 | 642 | 653 | 641 | 653 | +10 | +1.6% | 59,000 |
| 2017/07/19 | 644 | 647 | 641 | 643 | -1 | -0.2% | 56,000 |
| 2017/07/18 | 649 | 649 | 640 | 644 | -6 | -0.9% | 142,000 |
| 2017/07/14 | 645 | 650 | 643 | 650 | +8 | +1.2% | 47,000 |
| 2017/07/13 | 627 | 643 | 627 | 642 | +12 | +1.9% | 49,000 |
| 2017/07/12 | 621 | 641 | 621 | 630 | +9 | +1.4% | 83,000 |
| 2017/07/11 | 620 | 629 | 620 | 621 | -7 | -1.1% | 76,000 |
1901～
1950
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
