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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 252 | 252 | 249 | 250 | +2 | +0.8% | 25,000 |
| 2010/07/29 | 249 | 264 | 248 | 248 | -1 | -0.4% | 84,000 |
| 2010/07/28 | 249 | 250 | 248 | 249 | -6 | -2.4% | 42,000 |
| 2010/07/27 | 255 | 255 | 254 | 255 | ±0 | ±0% | 35,000 |
| 2010/07/26 | 253 | 255 | 252 | 255 | +3 | +1.2% | 17,000 |
| 2010/07/23 | 252 | 254 | 252 | 252 | ±0 | ±0% | 27,000 |
| 2010/07/22 | 253 | 254 | 252 | 252 | -1 | -0.4% | 12,000 |
| 2010/07/21 | 253 | 254 | 253 | 253 | -1 | -0.4% | 17,000 |
| 2010/07/20 | 253 | 254 | 253 | 254 | ±0 | ±0% | 13,000 |
| 2010/07/16 | 254 | 254 | 253 | 254 | +1 | +0.4% | 11,000 |
| 2010/07/15 | 255 | 255 | 253 | 253 | -2 | -0.8% | 11,000 |
| 2010/07/14 | 254 | 255 | 254 | 255 | +1 | +0.4% | 14,000 |
| 2010/07/13 | 254 | 255 | 254 | 254 | -1 | -0.4% | 12,000 |
| 2010/07/12 | 256 | 256 | 255 | 255 | +1 | +0.4% | 6,000 |
| 2010/07/09 | 255 | 256 | 254 | 254 | -1 | -0.4% | 12,000 |
| 2010/07/08 | 254 | 256 | 254 | 255 | +1 | +0.4% | 25,000 |
| 2010/07/07 | 255 | 255 | 253 | 254 | -2 | -0.8% | 14,000 |
| 2010/07/06 | 256 | 256 | 254 | 256 | -1 | -0.4% | 10,000 |
| 2010/07/05 | 255 | 257 | 255 | 257 | +2 | +0.8% | 4,000 |
| 2010/07/02 | 257 | 258 | 255 | 255 | +1 | +0.4% | 6,000 |
| 2010/07/01 | 254 | 258 | 254 | 254 | -2 | -0.8% | 7,000 |
| 2010/06/30 | 255 | 256 | 253 | 256 | ±0 | ±0% | 14,000 |
| 2010/06/29 | 255 | 258 | 255 | 256 | +1 | +0.4% | 6,000 |
| 2010/06/28 | 258 | 258 | 255 | 255 | +2 | +0.8% | 5,000 |
| 2010/06/25 | 252 | 257 | 252 | 253 | -2 | -0.8% | 15,000 |
| 2010/06/24 | 252 | 255 | 252 | 255 | +1 | +0.4% | 21,000 |
| 2010/06/23 | 253 | 255 | 253 | 254 | -3 | -1.2% | 13,000 |
| 2010/06/22 | 257 | 257 | 257 | 257 | ±0 | ±0% | 1,000 |
| 2010/06/21 | 255 | 257 | 255 | 257 | ±0 | ±0% | 3,000 |
| 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 |
3651～
3700
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
