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 |
|---|---|---|---|---|---|---|---|
| 2019/06/17 | 6,000 | 6,050 | 6,000 | 6,020 | +20 | +0.3% | 3,300 |
| 2019/06/14 | 5,960 | 6,040 | 5,960 | 6,000 | +70 | +1.2% | 2,400 |
| 2019/06/13 | 5,840 | 5,930 | 5,840 | 5,930 | +100 | +1.7% | 3,100 |
| 2019/06/12 | 5,800 | 5,850 | 5,800 | 5,830 | +30 | +0.5% | 1,000 |
| 2019/06/11 | 5,830 | 5,920 | 5,800 | 5,800 | -90 | -1.5% | 1,500 |
| 2019/06/10 | 5,930 | 6,010 | 5,850 | 5,890 | +60 | +1% | 3,400 |
| 2019/06/07 | 5,790 | 5,980 | 5,650 | 5,830 | +310 | +5.6% | 9,800 |
| 2019/06/06 | 5,460 | 5,520 | 5,430 | 5,520 | +50 | +0.9% | 1,500 |
| 2019/06/05 | 5,300 | 5,490 | 5,300 | 5,470 | +190 | +3.6% | 2,800 |
| 2019/06/04 | 5,330 | 5,330 | 5,260 | 5,280 | +20 | +0.4% | 1,500 |
| 2019/06/03 | 5,290 | 5,290 | 5,260 | 5,260 | -130 | -2.4% | 1,000 |
| 2019/05/31 | 5,420 | 5,440 | 5,390 | 5,390 | -50 | -0.9% | 2,100 |
| 2019/05/30 | 5,360 | 5,440 | 5,300 | 5,440 | +80 | +1.5% | 700 |
| 2019/05/29 | 5,500 | 5,500 | 5,330 | 5,360 | -60 | -1.1% | 1,300 |
| 2019/05/28 | 5,380 | 5,420 | 5,380 | 5,420 | +40 | +0.7% | 900 |
| 2019/05/27 | 5,380 | 5,490 | 5,350 | 5,380 | +70 | +1.3% | 1,800 |
| 2019/05/24 | 5,320 | 5,350 | 5,310 | 5,310 | -20 | -0.4% | 1,400 |
| 2019/05/23 | 5,360 | 5,360 | 5,320 | 5,330 | -80 | -1.5% | 1,000 |
| 2019/05/22 | 5,630 | 5,630 | 5,390 | 5,410 | -20 | -0.4% | 1,200 |
| 2019/05/21 | 5,310 | 5,510 | 5,310 | 5,430 | +120 | +2.3% | 1,900 |
| 2019/05/20 | 5,340 | 5,350 | 5,310 | 5,310 | +40 | +0.8% | 1,100 |
| 2019/05/17 | 5,360 | 5,410 | 5,230 | 5,270 | +10 | +0.2% | 1,400 |
| 2019/05/16 | 5,560 | 5,560 | 5,260 | 5,260 | -200 | -3.7% | 2,800 |
| 2019/05/15 | 5,460 | 5,660 | 5,460 | 5,460 | -50 | -0.9% | 1,300 |
| 2019/05/14 | 5,460 | 5,560 | 5,300 | 5,510 | +50 | +0.9% | 2,200 |
| 2019/05/13 | 5,470 | 5,600 | 5,460 | 5,460 | -10 | -0.2% | 2,500 |
| 2019/05/10 | 5,610 | 5,610 | 5,470 | 5,470 | -140 | -2.5% | 2,900 |
| 2019/05/09 | 5,760 | 5,780 | 5,610 | 5,610 | -150 | -2.6% | 1,800 |
| 2019/05/08 | 5,850 | 5,850 | 5,750 | 5,760 | +10 | +0.2% | 1,500 |
| 2019/05/07 | 5,800 | 5,900 | 5,720 | 5,750 | ±0 | ±0% | 2,700 |
| 2019/04/26 | 5,840 | 5,840 | 5,690 | 5,750 | -120 | -2% | 1,900 |
| 2019/04/25 | 5,900 | 5,900 | 5,830 | 5,870 | +10 | +0.2% | 1,300 |
| 2019/04/24 | 5,920 | 5,920 | 5,860 | 5,860 | -10 | -0.2% | 900 |
| 2019/04/23 | 5,910 | 5,920 | 5,870 | 5,870 | -70 | -1.2% | 1,500 |
| 2019/04/22 | 5,920 | 5,960 | 5,910 | 5,940 | +70 | +1.2% | 3,600 |
| 2019/04/19 | 5,790 | 5,880 | 5,790 | 5,870 | +70 | +1.2% | 1,500 |
| 2019/04/18 | 5,920 | 5,920 | 5,800 | 5,800 | -70 | -1.2% | 5,300 |
| 2019/04/17 | 5,940 | 5,940 | 5,780 | 5,870 | -70 | -1.2% | 3,700 |
| 2019/04/16 | 6,050 | 6,050 | 5,940 | 5,940 | -20 | -0.3% | 1,100 |
| 2019/04/15 | 5,990 | 6,000 | 5,950 | 5,960 | -90 | -1.5% | 1,800 |
| 2019/04/12 | 5,860 | 6,100 | 5,860 | 6,050 | +140 | +2.4% | 7,000 |
| 2019/04/11 | 6,000 | 6,160 | 5,880 | 5,910 | +20 | +0.3% | 6,000 |
| 2019/04/10 | 5,720 | 5,900 | 5,660 | 5,890 | +170 | +3% | 3,900 |
| 2019/04/09 | 5,740 | 5,740 | 5,700 | 5,720 | -40 | -0.7% | 700 |
| 2019/04/08 | 5,800 | 5,800 | 5,760 | 5,760 | -40 | -0.7% | 600 |
| 2019/04/05 | 5,790 | 5,800 | 5,780 | 5,800 | +70 | +1.2% | 1,600 |
| 2019/04/04 | 5,760 | 5,760 | 5,700 | 5,730 | -40 | -0.7% | 3,100 |
| 2019/04/03 | 5,870 | 5,870 | 5,730 | 5,770 | -100 | -1.7% | 2,400 |
| 2019/04/02 | 5,840 | 5,880 | 5,840 | 5,870 | +30 | +0.5% | 700 |
| 2019/04/01 | 5,820 | 5,870 | 5,820 | 5,840 | +40 | +0.7% | 1,700 |
1501～
1550
件表示中 / 3756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 | 327,500円 | -3.1% | -7.1% | 2.44% | 13.95倍 | 1.19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 |
| ワールドＨＤ | 246,700円 | +16.2% | +9.4% | 4.30% | 8.19倍 | 0.96倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| コプロＨＤ | 222,000円 | +26.6% | +36.5% | 3.60% | 17.12倍 | 5.12倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| チャームケア | 133,000円 | +4.9% | -13.8% | 2.56% | 9.12倍 | 2.29倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| 日本空調 | 120,300円 | +2.4% | +0.6% | 3.82% | 13.21倍 | 1.61倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
市場注目の銘柄
チャート関連のコラム
