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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 7,240 | 7,240 | 7,140 | 7,140 | -100 | -1.4% | 5,000 |
| 2018/01/30 | 7,370 | 7,430 | 7,230 | 7,240 | -130 | -1.8% | 6,600 |
| 2018/01/29 | 7,490 | 7,490 | 7,210 | 7,370 | -250 | -3.3% | 18,700 |
| 2018/01/26 | 7,580 | 7,630 | 7,560 | 7,620 | +30 | +0.4% | 22,400 |
| 2018/01/25 | 7,560 | 7,630 | 7,550 | 7,590 | +30 | +0.4% | 13,100 |
| 2018/01/24 | 7,540 | 7,590 | 7,540 | 7,560 | -20 | -0.3% | 10,800 |
| 2018/01/23 | 7,520 | 7,630 | 7,520 | 7,580 | +50 | +0.7% | 20,500 |
| 2018/01/22 | 7,510 | 7,550 | 7,490 | 7,530 | -20 | -0.3% | 11,400 |
| 2018/01/19 | 7,470 | 7,560 | 7,470 | 7,550 | +80 | +1.1% | 5,300 |
| 2018/01/18 | 7,580 | 7,590 | 7,470 | 7,470 | -120 | -1.6% | 13,600 |
| 2018/01/17 | 7,630 | 7,640 | 7,590 | 7,590 | -30 | -0.4% | 11,100 |
| 2018/01/16 | 7,610 | 7,640 | 7,610 | 7,620 | +10 | +0.1% | 3,800 |
| 2018/01/15 | 7,630 | 7,650 | 7,600 | 7,610 | -50 | -0.7% | 8,200 |
| 2018/01/12 | 7,620 | 7,670 | 7,620 | 7,660 | +20 | +0.3% | 5,100 |
| 2018/01/11 | 7,630 | 7,670 | 7,630 | 7,640 | +10 | +0.1% | 6,500 |
| 2018/01/10 | 7,630 | 7,640 | 7,620 | 7,630 | ±0 | ±0% | 4,800 |
| 2018/01/09 | 7,640 | 7,650 | 7,600 | 7,630 | ±0 | ±0% | 6,100 |
| 2018/01/05 | 7,650 | 7,650 | 7,630 | 7,630 | ±0 | ±0% | 6,300 |
| 2018/01/04 | 7,620 | 7,650 | 7,610 | 7,630 | +10 | +0.1% | 10,600 |
| 2017/12/29 | 7,580 | 7,650 | 7,580 | 7,620 | +50 | +0.7% | 5,700 |
| 2017/12/28 | 7,560 | 7,570 | 7,530 | 7,570 | +10 | +0.1% | 3,900 |
| 2017/12/27 | 7,530 | 7,560 | 7,500 | 7,560 | +50 | +0.7% | 5,800 |
| 2017/12/26 | 7,520 | 7,520 | 7,460 | 7,510 | +10 | +0.1% | 5,200 |
| 2017/12/25 | 7,480 | 7,510 | 7,460 | 7,500 | +40 | +0.5% | 8,400 |
| 2017/12/22 | 7,480 | 7,480 | 7,450 | 7,460 | -50 | -0.7% | 7,100 |
| 2017/12/21 | 7,510 | 7,510 | 7,450 | 7,510 | -10 | -0.1% | 6,700 |
| 2017/12/20 | 7,550 | 7,550 | 7,500 | 7,520 | ±0 | ±0% | 4,700 |
| 2017/12/19 | 7,540 | 7,550 | 7,510 | 7,520 | -10 | -0.1% | 2,600 |
| 2017/12/18 | 7,630 | 7,630 | 7,500 | 7,530 | -20 | -0.3% | 6,500 |
| 2017/12/15 | 7,620 | 7,620 | 7,530 | 7,550 | -30 | -0.4% | 5,600 |
| 2017/12/14 | 7,570 | 7,620 | 7,560 | 7,580 | +10 | +0.1% | 3,100 |
| 2017/12/13 | 7,600 | 7,620 | 7,560 | 7,570 | -30 | -0.4% | 4,400 |
| 2017/12/12 | 7,600 | 7,640 | 7,600 | 7,600 | ±0 | ±0% | 3,700 |
| 2017/12/11 | 7,640 | 7,660 | 7,590 | 7,600 | -50 | -0.7% | 6,900 |
| 2017/12/08 | 7,810 | 7,840 | 7,550 | 7,650 | -350 | -4.4% | 34,500 |
| 2017/12/07 | 7,670 | 8,050 | 7,660 | 8,000 | +440 | +5.8% | 21,700 |
| 2017/12/06 | 7,730 | 7,770 | 7,530 | 7,560 | -130 | -1.7% | 5,900 |
| 2017/12/05 | 7,700 | 7,710 | 7,610 | 7,690 | +70 | +0.9% | 2,800 |
| 2017/12/04 | 7,840 | 7,930 | 7,620 | 7,620 | -180 | -2.3% | 7,000 |
| 2017/12/01 | 7,980 | 7,990 | 7,780 | 7,800 | -180 | -2.3% | 5,500 |
| 2017/11/30 | 7,950 | 8,040 | 7,920 | 7,980 | -80 | -1% | 6,200 |
| 2017/11/29 | 8,120 | 8,130 | 8,000 | 8,060 | +20 | +0.2% | 6,300 |
| 2017/11/28 | 8,120 | 8,120 | 8,040 | 8,040 | -80 | -1% | 2,200 |
| 2017/11/27 | 8,050 | 8,130 | 8,020 | 8,120 | +90 | +1.1% | 3,700 |
| 2017/11/24 | 8,020 | 8,050 | 7,920 | 8,030 | +10 | +0.1% | 5,300 |
| 2017/11/22 | 8,070 | 8,130 | 8,020 | 8,020 | +10 | +0.1% | 4,700 |
| 2017/11/21 | 8,040 | 8,100 | 8,010 | 8,010 | -10 | -0.1% | 2,600 |
| 2017/11/20 | 8,090 | 8,180 | 8,010 | 8,020 | -70 | -0.9% | 4,400 |
| 2017/11/17 | 7,800 | 8,140 | 7,730 | 8,090 | +470 | +6.2% | 13,400 |
| 2017/11/16 | 7,530 | 7,720 | 7,390 | 7,620 | +10 | +0.1% | 7,900 |
1801～
1850
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
