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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 234 | 234 | 232 | 232 | -3 | -1.3% | 10,000 |
| 2010/09/22 | 234 | 235 | 234 | 235 | +3 | +1.3% | 4,000 |
| 2010/09/21 | 233 | 234 | 232 | 232 | -2 | -0.9% | 19,000 |
| 2010/09/17 | 234 | 235 | 232 | 234 | +1 | +0.4% | 14,000 |
| 2010/09/16 | 233 | 233 | 233 | 233 | ±0 | ±0% | 7,000 |
| 2010/09/15 | 234 | 234 | 233 | 233 | -1 | -0.4% | 12,000 |
| 2010/09/14 | 236 | 236 | 234 | 234 | -2 | -0.8% | 7,000 |
| 2010/09/13 | 236 | 236 | 236 | 236 | +2 | +0.9% | 3,000 |
| 2010/09/10 | 235 | 236 | 234 | 234 | -1 | -0.4% | 28,000 |
| 2010/09/09 | 236 | 237 | 234 | 235 | +1 | +0.4% | 21,000 |
| 2010/09/08 | 234 | 234 | 234 | 234 | +1 | +0.4% | 5,000 |
| 2010/09/07 | 235 | 235 | 233 | 233 | -1 | -0.4% | 15,000 |
| 2010/09/06 | 235 | 235 | 233 | 234 | ±0 | ±0% | 13,000 |
| 2010/09/03 | 237 | 237 | 234 | 234 | -1 | -0.4% | 6,000 |
| 2010/09/02 | 236 | 236 | 235 | 235 | ±0 | ±0% | 5,000 |
| 2010/09/01 | 236 | 236 | 235 | 235 | -1 | -0.4% | 7,000 |
| 2010/08/31 | 236 | 237 | 236 | 236 | -3 | -1.3% | 8,000 |
| 2010/08/30 | 239 | 240 | 239 | 239 | ±0 | ±0% | 8,000 |
| 2010/08/27 | 236 | 239 | 236 | 239 | ±0 | ±0% | 6,000 |
| 2010/08/26 | 236 | 239 | 235 | 239 | +3 | +1.3% | 7,000 |
| 2010/08/25 | 236 | 236 | 236 | 236 | -2 | -0.8% | 4,000 |
| 2010/08/24 | 237 | 238 | 237 | 238 | +1 | +0.4% | 6,000 |
| 2010/08/23 | 237 | 237 | 237 | 237 | ±0 | ±0% | 2,000 |
| 2010/08/20 | 242 | 242 | 237 | 237 | -3 | -1.3% | 2,000 |
| 2010/08/19 | 240 | 241 | 240 | 240 | +3 | +1.3% | 4,000 |
| 2010/08/18 | 237 | 237 | 237 | 237 | ±0 | ±0% | 4,000 |
| 2010/08/17 | 237 | 238 | 237 | 237 | +1 | +0.4% | 5,000 |
| 2010/08/16 | 238 | 238 | 236 | 236 | -5 | -2.1% | 4,000 |
| 2010/08/13 | 238 | 241 | 238 | 241 | +1 | +0.4% | 8,000 |
| 2010/08/12 | 240 | 240 | 238 | 240 | ±0 | ±0% | 10,000 |
| 2010/08/11 | 243 | 243 | 240 | 240 | -5 | -2% | 26,000 |
| 2010/08/10 | 247 | 247 | 245 | 245 | ±0 | ±0% | 8,000 |
| 2010/08/09 | 245 | 245 | 245 | 245 | -1 | -0.4% | 7,000 |
| 2010/08/06 | 248 | 248 | 245 | 246 | +1 | +0.4% | 10,000 |
| 2010/08/05 | 245 | 245 | 245 | 245 | ±0 | ±0% | 8,000 |
| 2010/08/04 | 247 | 248 | 245 | 245 | -3 | -1.2% | 21,000 |
| 2010/08/03 | 248 | 249 | 248 | 248 | ±0 | ±0% | 23,000 |
| 2010/08/02 | 249 | 249 | 247 | 248 | -2 | -0.8% | 20,000 |
| 2010/07/30 | 252 | 252 | 249 | 250 | +2 | +0.8% | 25,000 |
| 2010/07/29 | 249 | 264 | 248 | 248 | -1 | -0.4% | 84,000 |
| 2010/07/28 | 249 | 250 | 248 | 249 | -6 | -2.4% | 42,000 |
| 2010/07/27 | 255 | 255 | 254 | 255 | ±0 | ±0% | 35,000 |
| 2010/07/26 | 253 | 255 | 252 | 255 | +3 | +1.2% | 17,000 |
| 2010/07/23 | 252 | 254 | 252 | 252 | ±0 | ±0% | 27,000 |
| 2010/07/22 | 253 | 254 | 252 | 252 | -1 | -0.4% | 12,000 |
| 2010/07/21 | 253 | 254 | 253 | 253 | -1 | -0.4% | 17,000 |
| 2010/07/20 | 253 | 254 | 253 | 254 | ±0 | ±0% | 13,000 |
| 2010/07/16 | 254 | 254 | 253 | 254 | +1 | +0.4% | 11,000 |
| 2010/07/15 | 255 | 255 | 253 | 253 | -2 | -0.8% | 11,000 |
| 2010/07/14 | 254 | 255 | 254 | 255 | +1 | +0.4% | 14,000 |
3601～
3650
件表示中 / 3720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 | 285,800円 | -3.1% | -7.1% | 2.80% | 12.18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 |
| ワールドＨＤ | 212,200円 | +16.2% | +9.4% | 5.00% | 7.05倍 | 0.85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 |
| 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 |
| ＷＤＢ | 187,600円 | 0.0% | -15.0% | 3.33% | 15.29倍 | 1.16倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ステップ | 221,100円 | +4.1% | +4.1% | 3.66% | 13.69倍 | 1.28倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
市場注目の銘柄
チャート関連のコラム
