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 |
|---|---|---|---|---|---|---|---|
| 2019/03/29 | 5,800 | 5,820 | 5,790 | 5,800 | ±0 | ±0% | 1,200 |
| 2019/03/28 | 5,780 | 5,800 | 5,740 | 5,800 | +20 | +0.3% | 2,400 |
| 2019/03/27 | 5,850 | 5,850 | 5,750 | 5,780 | -70 | -1.2% | 2,100 |
| 2019/03/26 | 5,760 | 5,850 | 5,740 | 5,850 | +190 | +3.4% | 4,300 |
| 2019/03/25 | 5,730 | 5,750 | 5,660 | 5,660 | -110 | -1.9% | 2,500 |
| 2019/03/22 | 5,800 | 5,850 | 5,770 | 5,770 | -30 | -0.5% | 5,800 |
| 2019/03/20 | 5,800 | 5,820 | 5,790 | 5,800 | -10 | -0.2% | 2,400 |
| 2019/03/19 | 5,830 | 5,830 | 5,800 | 5,810 | -40 | -0.7% | 2,000 |
| 2019/03/18 | 5,790 | 5,870 | 5,770 | 5,850 | -140 | -2.3% | 5,200 |
| 2019/03/15 | 6,000 | 6,010 | 5,930 | 5,990 | -110 | -1.8% | 5,700 |
| 2019/03/14 | 6,060 | 6,120 | 6,050 | 6,100 | +40 | +0.7% | 5,300 |
| 2019/03/13 | 6,120 | 6,120 | 5,920 | 6,060 | -80 | -1.3% | 4,700 |
| 2019/03/12 | 5,900 | 6,140 | 5,900 | 6,140 | +260 | +4.4% | 4,000 |
| 2019/03/11 | 5,790 | 5,890 | 5,790 | 5,880 | +130 | +2.3% | 1,800 |
| 2019/03/08 | 6,030 | 6,070 | 5,740 | 5,750 | -300 | -5% | 5,900 |
| 2019/03/07 | 6,050 | 6,070 | 6,050 | 6,050 | ±0 | ±0% | 1,000 |
| 2019/03/06 | 6,090 | 6,090 | 6,050 | 6,050 | -40 | -0.7% | 1,400 |
| 2019/03/05 | 6,070 | 6,090 | 6,010 | 6,090 | +10 | +0.2% | 1,400 |
| 2019/03/04 | 6,080 | 6,100 | 6,080 | 6,080 | +30 | +0.5% | 1,300 |
| 2019/03/01 | 6,040 | 6,080 | 6,040 | 6,050 | +10 | +0.2% | 1,500 |
| 2019/02/28 | 6,030 | 6,080 | 6,020 | 6,040 | +60 | +1% | 3,200 |
| 2019/02/27 | 6,000 | 6,000 | 5,980 | 5,980 | +10 | +0.2% | 1,300 |
| 2019/02/26 | 5,960 | 6,000 | 5,950 | 5,970 | +10 | +0.2% | 4,400 |
| 2019/02/25 | 5,940 | 5,960 | 5,940 | 5,960 | +30 | +0.5% | 1,400 |
| 2019/02/22 | 5,950 | 5,960 | 5,920 | 5,930 | +20 | +0.3% | 2,700 |
| 2019/02/21 | 5,900 | 5,930 | 5,890 | 5,910 | +10 | +0.2% | 2,500 |
| 2019/02/20 | 5,920 | 5,930 | 5,880 | 5,900 | -30 | -0.5% | 2,100 |
| 2019/02/19 | 5,880 | 5,960 | 5,870 | 5,930 | +30 | +0.5% | 2,300 |
| 2019/02/18 | 5,900 | 5,920 | 5,890 | 5,900 | +10 | +0.2% | 3,800 |
| 2019/02/15 | 5,730 | 5,890 | 5,720 | 5,890 | +170 | +3% | 6,500 |
| 2019/02/14 | 5,570 | 5,740 | 5,570 | 5,720 | +120 | +2.1% | 6,600 |
| 2019/02/13 | 5,570 | 5,630 | 5,570 | 5,600 | ±0 | ±0% | 2,000 |
| 2019/02/12 | 5,590 | 5,630 | 5,560 | 5,600 | +20 | +0.4% | 3,200 |
| 2019/02/08 | 5,510 | 5,600 | 5,510 | 5,580 | +30 | +0.5% | 3,900 |
| 2019/02/07 | 5,520 | 5,590 | 5,520 | 5,550 | -50 | -0.9% | 1,900 |
| 2019/02/06 | 5,540 | 5,620 | 5,520 | 5,600 | +50 | +0.9% | 2,700 |
| 2019/02/05 | 5,490 | 5,560 | 5,490 | 5,550 | +60 | +1.1% | 2,500 |
| 2019/02/04 | 5,320 | 5,500 | 5,320 | 5,490 | +110 | +2% | 4,100 |
| 2019/02/01 | 5,330 | 5,430 | 5,330 | 5,380 | +10 | +0.2% | 5,200 |
| 2019/01/31 | 5,400 | 5,430 | 5,370 | 5,370 | -30 | -0.6% | 3,500 |
| 2019/01/30 | 5,450 | 5,450 | 5,370 | 5,400 | -10 | -0.2% | 5,200 |
| 2019/01/29 | 5,500 | 5,510 | 5,390 | 5,410 | -170 | -3% | 11,500 |
| 2019/01/28 | 5,570 | 5,670 | 5,570 | 5,580 | -190 | -3.3% | 31,500 |
| 2019/01/25 | 5,660 | 5,800 | 5,660 | 5,770 | +120 | +2.1% | 5,600 |
| 2019/01/24 | 5,610 | 5,660 | 5,580 | 5,650 | +50 | +0.9% | 5,500 |
| 2019/01/23 | 5,620 | 5,640 | 5,580 | 5,600 | -30 | -0.5% | 6,800 |
| 2019/01/22 | 5,650 | 5,690 | 5,610 | 5,630 | -20 | -0.4% | 6,300 |
| 2019/01/21 | 5,650 | 5,680 | 5,640 | 5,650 | +60 | +1.1% | 11,400 |
| 2019/01/18 | 5,560 | 5,680 | 5,560 | 5,590 | +30 | +0.5% | 5,700 |
| 2019/01/17 | 5,640 | 5,660 | 5,560 | 5,560 | -50 | -0.9% | 4,700 |
1551～
1600
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% | 13.96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 | 0.99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
