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 |
|---|---|---|---|---|---|---|---|
| 2010/10/13 | 229 | 230 | 229 | 229 | -1 | -0.4% | 15,000 |
| 2010/10/12 | 231 | 231 | 230 | 230 | ±0 | ±0% | 18,000 |
| 2010/10/08 | 230 | 231 | 230 | 230 | -1 | -0.4% | 8,000 |
| 2010/10/07 | 231 | 232 | 231 | 231 | ±0 | ±0% | 6,000 |
| 2010/10/06 | 231 | 231 | 230 | 231 | ±0 | ±0% | 12,000 |
| 2010/10/05 | 231 | 231 | 231 | 231 | ±0 | ±0% | 6,000 |
| 2010/10/04 | 231 | 231 | 231 | 231 | ±0 | ±0% | 7,000 |
| 2010/10/01 | 231 | 231 | 231 | 231 | -1 | -0.4% | 10,000 |
| 2010/09/30 | 232 | 234 | 232 | 232 | -1 | -0.4% | 9,000 |
| 2010/09/29 | 233 | 233 | 233 | 233 | ±0 | ±0% | 6,000 |
| 2010/09/28 | 233 | 233 | 233 | 233 | ±0 | ±0% | 2,000 |
| 2010/09/27 | 233 | 233 | 231 | 233 | +1 | +0.4% | 7,000 |
| 2010/09/24 | 234 | 234 | 232 | 232 | -3 | -1.3% | 10,000 |
| 2010/09/22 | 234 | 235 | 234 | 235 | +3 | +1.3% | 4,000 |
| 2010/09/21 | 233 | 234 | 232 | 232 | -2 | -0.9% | 19,000 |
| 2010/09/17 | 234 | 235 | 232 | 234 | +1 | +0.4% | 14,000 |
| 2010/09/16 | 233 | 233 | 233 | 233 | ±0 | ±0% | 7,000 |
| 2010/09/15 | 234 | 234 | 233 | 233 | -1 | -0.4% | 12,000 |
| 2010/09/14 | 236 | 236 | 234 | 234 | -2 | -0.8% | 7,000 |
| 2010/09/13 | 236 | 236 | 236 | 236 | +2 | +0.9% | 3,000 |
| 2010/09/10 | 235 | 236 | 234 | 234 | -1 | -0.4% | 28,000 |
| 2010/09/09 | 236 | 237 | 234 | 235 | +1 | +0.4% | 21,000 |
| 2010/09/08 | 234 | 234 | 234 | 234 | +1 | +0.4% | 5,000 |
| 2010/09/07 | 235 | 235 | 233 | 233 | -1 | -0.4% | 15,000 |
| 2010/09/06 | 235 | 235 | 233 | 234 | ±0 | ±0% | 13,000 |
| 2010/09/03 | 237 | 237 | 234 | 234 | -1 | -0.4% | 6,000 |
| 2010/09/02 | 236 | 236 | 235 | 235 | ±0 | ±0% | 5,000 |
| 2010/09/01 | 236 | 236 | 235 | 235 | -1 | -0.4% | 7,000 |
| 2010/08/31 | 236 | 237 | 236 | 236 | -3 | -1.3% | 8,000 |
| 2010/08/30 | 239 | 240 | 239 | 239 | ±0 | ±0% | 8,000 |
| 2010/08/27 | 236 | 239 | 236 | 239 | ±0 | ±0% | 6,000 |
| 2010/08/26 | 236 | 239 | 235 | 239 | +3 | +1.3% | 7,000 |
| 2010/08/25 | 236 | 236 | 236 | 236 | -2 | -0.8% | 4,000 |
| 2010/08/24 | 237 | 238 | 237 | 238 | +1 | +0.4% | 6,000 |
| 2010/08/23 | 237 | 237 | 237 | 237 | ±0 | ±0% | 2,000 |
| 2010/08/20 | 242 | 242 | 237 | 237 | -3 | -1.3% | 2,000 |
| 2010/08/19 | 240 | 241 | 240 | 240 | +3 | +1.3% | 4,000 |
| 2010/08/18 | 237 | 237 | 237 | 237 | ±0 | ±0% | 4,000 |
| 2010/08/17 | 237 | 238 | 237 | 237 | +1 | +0.4% | 5,000 |
| 2010/08/16 | 238 | 238 | 236 | 236 | -5 | -2.1% | 4,000 |
| 2010/08/13 | 238 | 241 | 238 | 241 | +1 | +0.4% | 8,000 |
| 2010/08/12 | 240 | 240 | 238 | 240 | ±0 | ±0% | 10,000 |
| 2010/08/11 | 243 | 243 | 240 | 240 | -5 | -2% | 26,000 |
| 2010/08/10 | 247 | 247 | 245 | 245 | ±0 | ±0% | 8,000 |
| 2010/08/09 | 245 | 245 | 245 | 245 | -1 | -0.4% | 7,000 |
| 2010/08/06 | 248 | 248 | 245 | 246 | +1 | +0.4% | 10,000 |
| 2010/08/05 | 245 | 245 | 245 | 245 | ±0 | ±0% | 8,000 |
| 2010/08/04 | 247 | 248 | 245 | 245 | -3 | -1.2% | 21,000 |
| 2010/08/03 | 248 | 249 | 248 | 248 | ±0 | ±0% | 23,000 |
| 2010/08/02 | 249 | 249 | 247 | 248 | -2 | -0.8% | 20,000 |
3601～
3650
件表示中 / 3732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 | 270,600円 | -3.1% | -7.1% | 2.96% | 11.53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 |
| キタハマキャピ | 8,800円 | +7665.1% | - | 0.00% | 179.59倍 | 20.82倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| ユカリア | 95,100円 | +19.6% | -4.4% | 0.00% | 12.96倍 | 1.92倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| ＩＢＪ | 83,800円 | +9.4% | +20.5% | 0.95% | 15.96倍 | 3.86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 |
| 燦ＨＤ | 150,000円 | +93.9% | - | 1.88% | 7.49倍 | 0.84倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
市場注目の銘柄
チャート関連のコラム
