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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 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 |
| 2018/04/13 | 6,960 | 6,960 | 6,900 | 6,900 | +10 | +0.1% | 800 |
| 2018/04/12 | 6,970 | 6,970 | 6,890 | 6,890 | -60 | -0.9% | 1,100 |
| 2018/04/11 | 6,930 | 6,970 | 6,920 | 6,950 | +20 | +0.3% | 2,100 |
| 2018/04/10 | 6,950 | 6,960 | 6,850 | 6,930 | +50 | +0.7% | 2,000 |
| 2018/04/09 | 6,900 | 6,900 | 6,860 | 6,880 | +80 | +1.2% | 1,200 |
| 2018/04/06 | 6,770 | 6,850 | 6,670 | 6,800 | +50 | +0.7% | 4,000 |
| 2018/04/05 | 6,720 | 6,750 | 6,680 | 6,750 | +30 | +0.4% | 1,600 |
| 2018/04/04 | 6,650 | 6,720 | 6,580 | 6,720 | +140 | +2.1% | 2,300 |
| 2018/04/03 | 6,540 | 6,660 | 6,510 | 6,580 | -40 | -0.6% | 2,800 |
| 2018/04/02 | 6,670 | 6,670 | 6,620 | 6,620 | -20 | -0.3% | 1,400 |
| 2018/03/30 | 6,640 | 6,680 | 6,570 | 6,640 | +40 | +0.6% | 1,300 |
| 2018/03/29 | 6,530 | 6,600 | 6,440 | 6,600 | +120 | +1.9% | 2,800 |
| 2018/03/28 | 6,460 | 6,540 | 6,400 | 6,480 | +20 | +0.3% | 1,500 |
| 2018/03/27 | 6,300 | 6,550 | 6,300 | 6,460 | +90 | +1.4% | 4,600 |
| 2018/03/26 | 6,210 | 6,370 | 6,160 | 6,370 | +40 | +0.6% | 5,000 |
| 2018/03/23 | 6,450 | 6,500 | 6,320 | 6,330 | -280 | -4.2% | 3,700 |
| 2018/03/22 | 6,580 | 6,620 | 6,460 | 6,610 | +30 | +0.5% | 3,000 |
1751～
1800
件表示中 / 3755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 | 327,000円 | -3.1% | -7.1% | 2.45% | 13.94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 |
| コプロＨＤ | 222,600円 | +26.6% | +36.5% | 3.59% | 17.16倍 | 5.14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 |
| ワールドＨＤ | 247,300円 | +16.2% | +9.4% | 4.29% | 8.21倍 | 1.00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 |
| チャームケア | 133,600円 | +4.9% | -13.8% | 2.54% | 9.16倍 | 2.30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 | 119,800円 | +2.4% | +0.6% | 3.84% | 13.15倍 | 1.60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
