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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 257 | 257 | 257 | 257 | +3 | +1.2% | 2,000 |
| 2010/06/17 | 255 | 257 | 254 | 254 | -1 | -0.4% | 6,000 |
| 2010/06/16 | 258 | 258 | 255 | 255 | -3 | -1.2% | 8,000 |
| 2010/06/15 | 258 | 258 | 258 | 258 | +1 | +0.4% | 3,000 |
| 2010/06/14 | 258 | 258 | 257 | 257 | ±0 | ±0% | 3,000 |
| 2010/06/11 | 255 | 258 | 255 | 257 | +3 | +1.2% | 28,000 |
| 2010/06/10 | 253 | 254 | 253 | 254 | +1 | +0.4% | 6,000 |
| 2010/06/09 | 253 | 253 | 253 | 253 | +1 | +0.4% | 7,000 |
| 2010/06/08 | 251 | 252 | 251 | 252 | -1 | -0.4% | 7,000 |
| 2010/06/07 | 255 | 257 | 253 | 253 | -2 | -0.8% | 6,000 |
| 2010/06/04 | 255 | 255 | 255 | 255 | -1 | -0.4% | 2,000 |
| 2010/06/03 | 254 | 256 | 254 | 256 | -3 | -1.2% | 9,000 |
| 2010/06/02 | 257 | 259 | 256 | 259 | +1 | +0.4% | 3,000 |
| 2010/06/01 | 257 | 258 | 257 | 258 | +4 | +1.6% | 9,000 |
| 2010/05/31 | 254 | 256 | 253 | 254 | -1 | -0.4% | 9,000 |
| 2010/05/28 | 258 | 258 | 254 | 255 | +3 | +1.2% | 13,000 |
| 2010/05/27 | 253 | 254 | 252 | 252 | -5 | -1.9% | 15,000 |
| 2010/05/26 | 256 | 257 | 256 | 257 | -3 | -1.2% | 3,000 |
| 2010/05/25 | 257 | 260 | 255 | 260 | ±0 | ±0% | 7,000 |
| 2010/05/24 | 260 | 260 | 259 | 260 | +1 | +0.4% | 9,000 |
| 2010/05/21 | 256 | 265 | 256 | 259 | -5 | -1.9% | 12,000 |
| 2010/05/20 | 264 | 264 | 263 | 264 | -1 | -0.4% | 8,000 |
| 2010/05/19 | 267 | 267 | 265 | 265 | -3 | -1.1% | 9,000 |
| 2010/05/18 | 270 | 270 | 268 | 268 | -1 | -0.4% | 6,000 |
| 2010/05/17 | 268 | 271 | 268 | 269 | -2 | -0.7% | 4,000 |
| 2010/05/14 | 272 | 272 | 268 | 271 | -1 | -0.4% | 7,000 |
| 2010/05/13 | 268 | 272 | 268 | 272 | +3 | +1.1% | 12,000 |
| 2010/05/12 | 270 | 270 | 269 | 269 | +1 | +0.4% | 9,000 |
| 2010/05/11 | 269 | 270 | 267 | 268 | +2 | +0.8% | 12,000 |
| 2010/05/10 | 268 | 268 | 266 | 266 | -2 | -0.7% | 10,000 |
| 2010/05/07 | 269 | 269 | 267 | 268 | -2 | -0.7% | 11,000 |
| 2010/05/06 | 270 | 272 | 270 | 270 | -1 | -0.4% | 9,000 |
| 2010/04/30 | 272 | 272 | 271 | 271 | +1 | +0.4% | 19,000 |
| 2010/04/28 | 270 | 270 | 269 | 270 | ±0 | ±0% | 7,000 |
| 2010/04/27 | 269 | 270 | 268 | 270 | ±0 | ±0% | 7,000 |
| 2010/04/26 | 269 | 270 | 268 | 270 | +2 | +0.7% | 7,000 |
| 2010/04/23 | 269 | 269 | 266 | 268 | -1 | -0.4% | 19,000 |
| 2010/04/22 | 272 | 272 | 269 | 269 | -2 | -0.7% | 17,000 |
| 2010/04/21 | 270 | 271 | 270 | 271 | +3 | +1.1% | 9,000 |
| 2010/04/20 | 268 | 270 | 268 | 268 | ±0 | ±0% | 5,000 |
| 2010/04/19 | 269 | 269 | 268 | 268 | -3 | -1.1% | 11,000 |
| 2010/04/16 | 270 | 271 | 270 | 271 | +1 | +0.4% | 3,000 |
| 2010/04/15 | 270 | 271 | 270 | 270 | -2 | -0.7% | 6,000 |
| 2010/04/14 | 270 | 272 | 270 | 272 | +2 | +0.7% | 5,000 |
| 2010/04/13 | 272 | 272 | 270 | 270 | ±0 | ±0% | 6,000 |
| 2010/04/12 | 268 | 272 | 268 | 270 | +2 | +0.7% | 12,000 |
| 2010/04/09 | 269 | 272 | 268 | 268 | -1 | -0.4% | 19,000 |
| 2010/04/08 | 270 | 270 | 269 | 269 | -2 | -0.7% | 8,000 |
| 2010/04/07 | 271 | 274 | 270 | 271 | ±0 | ±0% | 19,000 |
| 2010/04/06 | 277 | 277 | 271 | 271 | -4 | -1.5% | 10,000 |
3401～
3450
件表示中 / 3453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 | 277,000円 | -0.3% | -10.4% | 2.89% | 12.17倍 | 1.07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 |
| ＩＮＦＯＲＩＣＨ | 397,500円 | +30.3% | +139.3% | 0.00% | 24.83倍 | 12.22倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
| バリューＨＲ | 136,200円 | +15.0% | +2.8% | 1.84% | 37.01倍 | 5.88倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向５割超 |
| ＫＮＴＣＴ | 130,900円 | - | - | - | - | 17.21倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| スタジオアリス | 204,700円 | +1.1% | +13.7% | 2.44% | 27.81倍 | 1.17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し出しセット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
