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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 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 |
| 2017/11/15 | 7,860 | 7,880 | 7,610 | 7,610 | -300 | -3.8% | 7,200 |
| 2017/11/14 | 7,970 | 8,040 | 7,910 | 7,910 | -160 | -2% | 6,500 |
| 2017/11/13 | 8,090 | 8,120 | 7,970 | 8,070 | -110 | -1.3% | 4,800 |
| 2017/11/10 | 8,200 | 8,260 | 8,050 | 8,180 | -20 | -0.2% | 6,600 |
| 2017/11/09 | 8,390 | 8,500 | 8,160 | 8,200 | -160 | -1.9% | 8,300 |
| 2017/11/08 | 8,290 | 8,400 | 8,160 | 8,360 | +100 | +1.2% | 7,100 |
| 2017/11/07 | 8,410 | 8,410 | 8,230 | 8,260 | -150 | -1.8% | 6,100 |
| 2017/11/06 | 8,140 | 8,480 | 8,140 | 8,410 | +330 | +4.1% | 11,800 |
| 2017/11/02 | 7,870 | 8,120 | 7,870 | 8,080 | +210 | +2.7% | 5,900 |
| 2017/11/01 | 7,940 | 7,980 | 7,830 | 7,870 | +30 | +0.4% | 5,700 |
| 2017/10/31 | 7,910 | 7,910 | 7,830 | 7,840 | ±0 | ±0% | 3,600 |
| 2017/10/30 | 7,890 | 7,900 | 7,620 | 7,840 | -50 | -0.6% | 16,100 |
| 2017/10/27 | 7,560 | 7,890 | 7,520 | 7,890 | +330 | +4.4% | 12,500 |
| 2017/10/26 | 7,530 | 7,560 | 7,510 | 7,560 | +30 | +0.4% | 2,900 |
| 2017/10/25 | 7,540 | 7,560 | 7,420 | 7,530 | ±0 | ±0% | 7,000 |
| 2017/10/24 | 7,490 | 7,530 | 7,450 | 7,530 | +40 | +0.5% | 4,300 |
| 2017/10/23 | 7,500 | 7,510 | 7,250 | 7,490 | +50 | +0.7% | 10,400 |
1851～
1900
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 | 325,000円 | -3.1% | -7.1% | 2.46% | 13.85倍 | 1.18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 | 222,300円 | +26.6% | +36.5% | 3.60% | 17.14倍 | 5.13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 | 252,000円 | +16.2% | +9.4% | 4.21% | 8.37倍 | 1.02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 | 134,300円 | +4.9% | -13.8% | 2.53% | 9.21倍 | 2.31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 | 120,700円 | +2.4% | +0.6% | 3.81% | 13.25倍 | 1.62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
