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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 6,410 | 6,550 | 6,410 | 6,550 | +100 | +1.6% | 2,500 |
| 2018/06/26 | 6,400 | 6,450 | 6,350 | 6,450 | +50 | +0.8% | 3,700 |
| 2018/06/25 | 6,430 | 6,430 | 6,400 | 6,400 | -50 | -0.8% | 3,100 |
| 2018/06/22 | 6,540 | 6,540 | 6,430 | 6,450 | -60 | -0.9% | 3,300 |
| 2018/06/21 | 6,510 | 6,510 | 6,490 | 6,510 | -10 | -0.2% | 800 |
| 2018/06/20 | 6,570 | 6,570 | 6,470 | 6,520 | ±0 | ±0% | 2,800 |
| 2018/06/19 | 6,570 | 6,570 | 6,520 | 6,520 | -30 | -0.5% | 2,300 |
| 2018/06/18 | 6,570 | 6,660 | 6,500 | 6,550 | +10 | +0.2% | 5,100 |
| 2018/06/15 | 6,770 | 6,790 | 6,530 | 6,540 | -230 | -3.4% | 8,400 |
| 2018/06/14 | 6,830 | 6,830 | 6,760 | 6,770 | -20 | -0.3% | 2,600 |
| 2018/06/13 | 6,880 | 6,900 | 6,780 | 6,790 | -60 | -0.9% | 6,700 |
| 2018/06/12 | 6,850 | 6,860 | 6,850 | 6,850 | ±0 | ±0% | 2,400 |
| 2018/06/11 | 6,890 | 6,930 | 6,850 | 6,850 | -40 | -0.6% | 5,800 |
| 2018/06/08 | 7,010 | 7,020 | 6,800 | 6,890 | -420 | -5.7% | 22,400 |
| 2018/06/07 | 7,310 | 7,360 | 7,290 | 7,310 | +30 | +0.4% | 5,200 |
| 2018/06/06 | 7,210 | 7,280 | 7,190 | 7,280 | +60 | +0.8% | 4,500 |
| 2018/06/05 | 7,180 | 7,220 | 7,160 | 7,220 | +60 | +0.8% | 1,700 |
| 2018/06/04 | 7,080 | 7,200 | 7,080 | 7,160 | +70 | +1% | 3,800 |
| 2018/06/01 | 7,010 | 7,090 | 7,000 | 7,090 | +70 | +1% | 2,700 |
| 2018/05/31 | 6,990 | 7,060 | 6,980 | 7,020 | +60 | +0.9% | 4,100 |
| 2018/05/30 | 6,800 | 6,980 | 6,800 | 6,960 | +130 | +1.9% | 2,200 |
| 2018/05/29 | 6,870 | 6,890 | 6,810 | 6,830 | -40 | -0.6% | 1,900 |
| 2018/05/28 | 6,850 | 6,890 | 6,850 | 6,870 | +20 | +0.3% | 1,700 |
| 2018/05/25 | 6,970 | 6,970 | 6,840 | 6,850 | -150 | -2.1% | 2,000 |
| 2018/05/24 | 6,980 | 7,000 | 6,980 | 7,000 | +20 | +0.3% | 800 |
| 2018/05/23 | 7,000 | 7,000 | 6,980 | 6,980 | -50 | -0.7% | 800 |
| 2018/05/22 | 7,020 | 7,030 | 7,010 | 7,030 | +10 | +0.1% | 1,100 |
| 2018/05/21 | 7,070 | 7,070 | 7,010 | 7,020 | ±0 | ±0% | 1,400 |
| 2018/05/18 | 7,120 | 7,120 | 7,020 | 7,020 | -80 | -1.1% | 2,600 |
| 2018/05/17 | 7,070 | 7,100 | 7,040 | 7,100 | +30 | +0.4% | 600 |
| 2018/05/16 | 7,130 | 7,130 | 7,030 | 7,070 | -40 | -0.6% | 3,500 |
| 2018/05/15 | 7,090 | 7,110 | 7,080 | 7,110 | +20 | +0.3% | 1,700 |
| 2018/05/14 | 6,990 | 7,090 | 6,990 | 7,090 | +100 | +1.4% | 1,800 |
| 2018/05/11 | 7,020 | 7,100 | 6,970 | 6,990 | -30 | -0.4% | 1,000 |
| 2018/05/10 | 6,990 | 7,120 | 6,990 | 7,020 | -30 | -0.4% | 2,200 |
| 2018/05/09 | 7,030 | 7,050 | 7,000 | 7,050 | +10 | +0.1% | 800 |
| 2018/05/08 | 7,020 | 7,040 | 7,020 | 7,040 | +10 | +0.1% | 1,700 |
| 2018/05/07 | 6,900 | 7,030 | 6,900 | 7,030 | +50 | +0.7% | 1,100 |
| 2018/05/02 | 6,990 | 7,000 | 6,970 | 6,980 | +30 | +0.4% | 1,300 |
| 2018/05/01 | 6,950 | 6,980 | 6,920 | 6,950 | -70 | -1% | 1,000 |
| 2018/04/27 | 7,010 | 7,020 | 6,900 | 7,020 | +130 | +1.9% | 2,800 |
| 2018/04/26 | 6,990 | 7,030 | 6,890 | 6,890 | -90 | -1.3% | 3,500 |
| 2018/04/25 | 6,990 | 6,990 | 6,950 | 6,980 | -10 | -0.1% | 1,100 |
| 2018/04/24 | 7,000 | 7,000 | 6,920 | 6,990 | +50 | +0.7% | 1,500 |
| 2018/04/23 | 6,890 | 6,950 | 6,890 | 6,940 | +50 | +0.7% | 400 |
| 2018/04/20 | 6,890 | 6,890 | 6,850 | 6,890 | ±0 | ±0% | 700 |
| 2018/04/19 | 6,930 | 6,930 | 6,890 | 6,890 | -40 | -0.6% | 1,300 |
| 2018/04/18 | 6,970 | 6,980 | 6,870 | 6,930 | -30 | -0.4% | 2,000 |
| 2018/04/17 | 6,850 | 6,960 | 6,750 | 6,960 | +110 | +1.6% | 1,900 |
| 2018/04/16 | 6,940 | 6,940 | 6,850 | 6,850 | -50 | -0.7% | 600 |
1701～
1750
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
