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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 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 |
| 2019/01/16 | 5,630 | 5,650 | 5,610 | 5,610 | -20 | -0.4% | 2,400 |
| 2019/01/15 | 5,390 | 5,630 | 5,390 | 5,630 | +190 | +3.5% | 6,600 |
| 2019/01/11 | 5,450 | 5,480 | 5,430 | 5,440 | +80 | +1.5% | 3,700 |
| 2019/01/10 | 5,400 | 5,450 | 5,360 | 5,360 | -100 | -1.8% | 9,000 |
| 2019/01/09 | 5,450 | 5,520 | 5,450 | 5,460 | -10 | -0.2% | 4,700 |
| 2019/01/08 | 5,370 | 5,500 | 5,370 | 5,470 | +70 | +1.3% | 2,200 |
| 2019/01/07 | 5,330 | 5,480 | 5,330 | 5,400 | +80 | +1.5% | 3,400 |
| 2019/01/04 | 5,210 | 5,360 | 5,170 | 5,320 | +20 | +0.4% | 4,000 |
| 2018/12/28 | 5,290 | 5,300 | 5,240 | 5,300 | -20 | -0.4% | 1,700 |
| 2018/12/27 | 5,330 | 5,330 | 5,170 | 5,320 | +260 | +5.1% | 2,900 |
| 2018/12/26 | 5,030 | 5,190 | 5,020 | 5,060 | +50 | +1% | 3,900 |
| 2018/12/25 | 5,020 | 5,040 | 5,000 | 5,010 | -190 | -3.7% | 10,100 |
| 2018/12/21 | 5,220 | 5,260 | 5,010 | 5,200 | -80 | -1.5% | 9,400 |
| 2018/12/20 | 5,410 | 5,410 | 5,270 | 5,280 | -140 | -2.6% | 2,500 |
| 2018/12/19 | 5,420 | 5,440 | 5,410 | 5,420 | -50 | -0.9% | 3,200 |
| 2018/12/18 | 5,360 | 5,490 | 5,360 | 5,470 | -20 | -0.4% | 2,100 |
| 2018/12/17 | 5,430 | 5,490 | 5,430 | 5,490 | +80 | +1.5% | 2,000 |
| 2018/12/14 | 5,570 | 5,570 | 5,410 | 5,410 | -240 | -4.2% | 3,200 |
| 2018/12/13 | 5,740 | 5,740 | 5,560 | 5,650 | +110 | +2% | 3,800 |
| 2018/12/12 | 5,420 | 5,540 | 5,420 | 5,540 | +100 | +1.8% | 1,600 |
| 2018/12/11 | 5,510 | 5,510 | 5,440 | 5,440 | -60 | -1.1% | 2,800 |
| 2018/12/10 | 5,440 | 5,560 | 5,360 | 5,500 | -10 | -0.2% | 3,600 |
| 2018/12/07 | 5,800 | 5,800 | 5,460 | 5,510 | -90 | -1.6% | 12,800 |
| 2018/12/06 | 5,680 | 5,680 | 5,530 | 5,600 | -10 | -0.2% | 3,700 |
| 2018/12/05 | 5,550 | 5,610 | 5,520 | 5,610 | +50 | +0.9% | 1,500 |
| 2018/12/04 | 5,610 | 5,610 | 5,560 | 5,560 | -50 | -0.9% | 1,200 |
| 2018/12/03 | 5,580 | 5,620 | 5,580 | 5,610 | +30 | +0.5% | 900 |
| 2018/11/30 | 5,630 | 5,630 | 5,550 | 5,580 | -40 | -0.7% | 1,600 |
| 2018/11/29 | 5,600 | 5,630 | 5,580 | 5,620 | +40 | +0.7% | 1,200 |
| 2018/11/28 | 5,600 | 5,690 | 5,580 | 5,580 | -20 | -0.4% | 2,700 |
| 2018/11/27 | 5,560 | 5,610 | 5,560 | 5,600 | +60 | +1.1% | 700 |
| 2018/11/26 | 5,550 | 5,560 | 5,530 | 5,540 | -20 | -0.4% | 1,400 |
| 2018/11/22 | 5,400 | 5,560 | 5,400 | 5,560 | +150 | +2.8% | 3,500 |
| 2018/11/21 | 5,400 | 5,410 | 5,400 | 5,410 | +20 | +0.4% | 900 |
1551～
1600
件表示中 / 3722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 | 286,600円 | -3.1% | -7.1% | 2.79% | 12.21倍 | 1.04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 |
| 日本空調 | 108,900円 | +2.4% | +0.6% | 4.22% | 11.95倍 | 1.46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 |
| アイモバイル | 65,800円 | +22.8% | +25.2% | 3.95% | 12.67倍 | 2.21倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| リソー教育 | 22,200円 | +7.8% | +6.9% | 4.50% | 18.88倍 | 3.16倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ユカリア | 99,600円 | +19.6% | -4.4% | 0.00% | 13.58倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
