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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 7,270 | 7,450 | 7,230 | 7,440 | +100 | +1.4% | 5,300 |
| 2017/10/19 | 7,360 | 7,410 | 7,330 | 7,340 | -70 | -0.9% | 4,000 |
| 2017/10/18 | 7,220 | 7,450 | 7,090 | 7,410 | +180 | +2.5% | 7,300 |
| 2017/10/17 | 7,350 | 7,350 | 7,210 | 7,230 | -70 | -1% | 2,000 |
| 2017/10/16 | 7,210 | 7,310 | 7,190 | 7,300 | +90 | +1.2% | 6,300 |
| 2017/10/13 | 7,300 | 7,350 | 7,160 | 7,210 | -120 | -1.6% | 7,100 |
| 2017/10/12 | 7,140 | 7,350 | 7,140 | 7,330 | +230 | +3.2% | 8,700 |
| 2017/10/11 | 7,120 | 7,320 | 7,030 | 7,100 | -150 | -2.1% | 8,600 |
| 2017/10/10 | 6,850 | 7,350 | 6,810 | 7,250 | +490 | +7.2% | 14,200 |
| 2017/10/06 | 6,860 | 6,880 | 6,740 | 6,760 | -120 | -1.7% | 4,700 |
| 2017/10/05 | 6,920 | 6,940 | 6,850 | 6,880 | -40 | -0.6% | 3,500 |
| 2017/10/04 | 6,960 | 6,960 | 6,850 | 6,920 | +60 | +0.9% | 3,000 |
| 2017/10/03 | 6,920 | 6,940 | 6,760 | 6,860 | -10 | -0.1% | 6,800 |
| 2017/10/02 | 6,870 | 6,910 | 6,810 | 6,870 | +20 | +0.3% | 4,800 |
| 2017/09/29 | 6,770 | 6,850 | 6,710 | 6,850 | +120 | +1.8% | 7,400 |
| 2017/09/28 | 6,600 | 6,760 | 6,600 | 6,730 | +140 | +2.1% | 8,700 |
| 2017/09/27 | 6,660 | 6,660 | 6,540 | 6,590 | -70 | -1.1% | 2,500 |
| 2017/09/26 | 6,440 | 6,660 | 6,370 | 6,660 | +190 | +2.9% | 11,100 |
| 2017/09/25 | 6,570 | 6,570 | 6,470 | 6,470 | ±0 | ±0% | 2,700 |
| 2017/09/22 | 6,600 | 6,600 | 6,440 | 6,470 | -120 | -1.8% | 4,900 |
| 2017/09/21 | 6,650 | 6,650 | 6,470 | 6,590 | ±0 | ±0% | 5,000 |
| 2017/09/20 | 6,530 | 6,600 | 6,470 | 6,590 | +40 | +0.6% | 5,000 |
| 2017/09/19 | 6,470 | 6,550 | 6,470 | 6,550 | +180 | +2.8% | 6,700 |
| 2017/09/15 | 6,230 | 6,380 | 6,230 | 6,370 | +160 | +2.6% | 4,800 |
| 2017/09/14 | 6,260 | 6,300 | 6,210 | 6,210 | -60 | -1% | 2,400 |
| 2017/09/13 | 6,290 | 6,350 | 6,200 | 6,270 | -10 | -0.2% | 3,900 |
| 2017/09/12 | 6,250 | 6,330 | 6,180 | 6,280 | +70 | +1.1% | 6,700 |
| 2017/09/11 | 6,330 | 6,440 | 6,160 | 6,210 | -20 | -0.3% | 9,100 |
| 2017/09/08 | 6,550 | 6,710 | 6,140 | 6,230 | -20 | -0.3% | 32,000 |
| 2017/09/07 | 6,180 | 6,270 | 6,140 | 6,250 | +270 | +4.5% | 13,100 |
| 2017/09/06 | 5,930 | 5,990 | 5,860 | 5,980 | +30 | +0.5% | 3,300 |
| 2017/09/05 | 6,030 | 6,030 | 5,940 | 5,950 | -80 | -1.3% | 2,100 |
| 2017/09/04 | 6,160 | 6,210 | 6,010 | 6,030 | -130 | -2.1% | 5,400 |
| 2017/09/01 | 6,230 | 6,230 | 6,160 | 6,160 | -40 | -0.6% | 4,600 |
| 2017/08/31 | 6,010 | 6,220 | 6,010 | 6,200 | +270 | +4.6% | 13,200 |
| 2017/08/30 | 5,860 | 5,950 | 5,810 | 5,930 | +120 | +2.1% | 3,000 |
| 2017/08/29 | 5,740 | 5,820 | 5,740 | 5,810 | +70 | +1.2% | 1,400 |
| 2017/08/28 | 5,760 | 5,870 | 5,720 | 5,740 | +40 | +0.7% | 3,000 |
| 2017/08/25 | 5,820 | 5,820 | 5,690 | 5,700 | -120 | -2.1% | 3,000 |
| 2017/08/24 | 5,900 | 5,900 | 5,820 | 5,820 | -70 | -1.2% | 1,400 |
| 2017/08/23 | 5,920 | 5,920 | 5,880 | 5,890 | -30 | -0.5% | 1,100 |
| 2017/08/22 | 5,900 | 5,920 | 5,610 | 5,920 | +20 | +0.3% | 3,300 |
| 2017/08/21 | 5,960 | 6,040 | 5,900 | 5,900 | -80 | -1.3% | 2,500 |
| 2017/08/18 | 6,050 | 6,050 | 5,960 | 5,980 | -70 | -1.2% | 1,700 |
| 2017/08/17 | 6,030 | 6,130 | 6,030 | 6,050 | -20 | -0.3% | 900 |
| 2017/08/16 | 6,080 | 6,080 | 6,030 | 6,070 | -20 | -0.3% | 1,400 |
| 2017/08/15 | 6,060 | 6,090 | 5,990 | 6,090 | +30 | +0.5% | 4,300 |
| 2017/08/14 | 6,070 | 6,180 | 6,030 | 6,060 | -10 | -0.2% | 2,100 |
| 2017/08/10 | 6,100 | 6,130 | 6,050 | 6,070 | -110 | -1.8% | 1,800 |
| 2017/08/09 | 6,100 | 6,180 | 6,020 | 6,180 | ±0 | ±0% | 2,700 |
1901～
1950
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
