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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 6,530 | 6,580 | 6,480 | 6,580 | ±0 | ±0% | 2,300 |
| 2018/03/19 | 6,630 | 6,650 | 6,510 | 6,580 | -50 | -0.8% | 2,200 |
| 2018/03/16 | 6,750 | 6,780 | 6,630 | 6,630 | -110 | -1.6% | 3,500 |
| 2018/03/15 | 6,460 | 6,780 | 6,430 | 6,740 | +300 | +4.7% | 10,300 |
| 2018/03/14 | 6,260 | 6,500 | 6,210 | 6,440 | -120 | -1.8% | 15,800 |
| 2018/03/13 | 6,260 | 6,570 | 6,260 | 6,560 | +340 | +5.5% | 7,400 |
| 2018/03/12 | 6,220 | 6,270 | 6,220 | 6,220 | +20 | +0.3% | 4,500 |
| 2018/03/09 | 6,270 | 6,270 | 6,190 | 6,200 | -30 | -0.5% | 4,700 |
| 2018/03/08 | 6,290 | 6,300 | 6,210 | 6,230 | -60 | -1% | 3,200 |
| 2018/03/07 | 6,330 | 6,370 | 6,290 | 6,290 | -40 | -0.6% | 1,500 |
| 2018/03/06 | 6,200 | 6,510 | 6,140 | 6,330 | +140 | +2.3% | 7,300 |
| 2018/03/05 | 6,330 | 6,350 | 6,160 | 6,190 | -140 | -2.2% | 6,300 |
| 2018/03/02 | 6,450 | 6,450 | 6,330 | 6,330 | -170 | -2.6% | 7,500 |
| 2018/03/01 | 6,520 | 6,530 | 6,490 | 6,500 | ±0 | ±0% | 3,100 |
| 2018/02/28 | 6,460 | 6,550 | 6,460 | 6,500 | +40 | +0.6% | 2,100 |
| 2018/02/27 | 6,590 | 6,590 | 6,460 | 6,460 | -70 | -1.1% | 3,200 |
| 2018/02/26 | 6,630 | 6,760 | 6,530 | 6,530 | -80 | -1.2% | 2,800 |
| 2018/02/23 | 6,780 | 6,850 | 6,560 | 6,610 | -120 | -1.8% | 5,800 |
| 2018/02/22 | 6,840 | 6,840 | 6,730 | 6,730 | -130 | -1.9% | 1,600 |
| 2018/02/21 | 6,790 | 6,940 | 6,770 | 6,860 | +70 | +1% | 4,200 |
| 2018/02/20 | 6,670 | 6,840 | 6,600 | 6,790 | +120 | +1.8% | 3,000 |
| 2018/02/19 | 6,380 | 6,680 | 6,380 | 6,670 | +290 | +4.5% | 3,700 |
| 2018/02/16 | 6,350 | 6,400 | 6,320 | 6,380 | +60 | +0.9% | 6,600 |
| 2018/02/15 | 6,410 | 6,420 | 6,320 | 6,320 | ±0 | ±0% | 4,500 |
| 2018/02/14 | 6,550 | 6,590 | 6,320 | 6,320 | -230 | -3.5% | 4,400 |
| 2018/02/13 | 6,610 | 6,680 | 6,540 | 6,550 | +40 | +0.6% | 5,000 |
| 2018/02/09 | 6,480 | 6,570 | 6,410 | 6,510 | -160 | -2.4% | 4,900 |
| 2018/02/08 | 6,490 | 6,720 | 6,490 | 6,670 | +200 | +3.1% | 3,400 |
| 2018/02/07 | 6,900 | 7,040 | 6,470 | 6,470 | -130 | -2% | 6,700 |
| 2018/02/06 | 6,530 | 6,640 | 6,390 | 6,600 | -480 | -6.8% | 16,100 |
| 2018/02/05 | 7,190 | 7,220 | 7,050 | 7,080 | -240 | -3.3% | 9,600 |
| 2018/02/02 | 7,420 | 7,450 | 7,310 | 7,320 | -100 | -1.3% | 4,000 |
| 2018/02/01 | 7,180 | 7,430 | 7,150 | 7,420 | +280 | +3.9% | 7,100 |
| 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 |
1801～
1850
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 | 327,500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 |
| コプロＨＤ | 222,700円 | +26.6% | +36.5% | 3.59% | 17.17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 | 247,400円 | +16.2% | +9.4% | 4.29% | 8.22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 | 133,800円 | +4.9% | -13.8% | 2.54% | 9.18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 | 119,700円 | +2.4% | +0.6% | 3.84% | 13.14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
