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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 254 | 255 | 254 | 254 | -1 | -0.4% | 12,000 |
| 2010/07/12 | 256 | 256 | 255 | 255 | +1 | +0.4% | 6,000 |
| 2010/07/09 | 255 | 256 | 254 | 254 | -1 | -0.4% | 12,000 |
| 2010/07/08 | 254 | 256 | 254 | 255 | +1 | +0.4% | 25,000 |
| 2010/07/07 | 255 | 255 | 253 | 254 | -2 | -0.8% | 14,000 |
| 2010/07/06 | 256 | 256 | 254 | 256 | -1 | -0.4% | 10,000 |
| 2010/07/05 | 255 | 257 | 255 | 257 | +2 | +0.8% | 4,000 |
| 2010/07/02 | 257 | 258 | 255 | 255 | +1 | +0.4% | 6,000 |
| 2010/07/01 | 254 | 258 | 254 | 254 | -2 | -0.8% | 7,000 |
| 2010/06/30 | 255 | 256 | 253 | 256 | ±0 | ±0% | 14,000 |
| 2010/06/29 | 255 | 258 | 255 | 256 | +1 | +0.4% | 6,000 |
| 2010/06/28 | 258 | 258 | 255 | 255 | +2 | +0.8% | 5,000 |
| 2010/06/25 | 252 | 257 | 252 | 253 | -2 | -0.8% | 15,000 |
| 2010/06/24 | 252 | 255 | 252 | 255 | +1 | +0.4% | 21,000 |
| 2010/06/23 | 253 | 255 | 253 | 254 | -3 | -1.2% | 13,000 |
| 2010/06/22 | 257 | 257 | 257 | 257 | ±0 | ±0% | 1,000 |
| 2010/06/21 | 255 | 257 | 255 | 257 | ±0 | ±0% | 3,000 |
| 2010/06/18 | 257 | 257 | 257 | 257 | +3 | +1.2% | 2,000 |
| 2010/06/17 | 255 | 257 | 254 | 254 | -1 | -0.4% | 6,000 |
| 2010/06/16 | 258 | 258 | 255 | 255 | -3 | -1.2% | 8,000 |
| 2010/06/15 | 258 | 258 | 258 | 258 | +1 | +0.4% | 3,000 |
| 2010/06/14 | 258 | 258 | 257 | 257 | ±0 | ±0% | 3,000 |
| 2010/06/11 | 255 | 258 | 255 | 257 | +3 | +1.2% | 28,000 |
| 2010/06/10 | 253 | 254 | 253 | 254 | +1 | +0.4% | 6,000 |
| 2010/06/09 | 253 | 253 | 253 | 253 | +1 | +0.4% | 7,000 |
| 2010/06/08 | 251 | 252 | 251 | 252 | -1 | -0.4% | 7,000 |
| 2010/06/07 | 255 | 257 | 253 | 253 | -2 | -0.8% | 6,000 |
| 2010/06/04 | 255 | 255 | 255 | 255 | -1 | -0.4% | 2,000 |
| 2010/06/03 | 254 | 256 | 254 | 256 | -3 | -1.2% | 9,000 |
| 2010/06/02 | 257 | 259 | 256 | 259 | +1 | +0.4% | 3,000 |
| 2010/06/01 | 257 | 258 | 257 | 258 | +4 | +1.6% | 9,000 |
| 2010/05/31 | 254 | 256 | 253 | 254 | -1 | -0.4% | 9,000 |
| 2010/05/28 | 258 | 258 | 254 | 255 | +3 | +1.2% | 13,000 |
| 2010/05/27 | 253 | 254 | 252 | 252 | -5 | -1.9% | 15,000 |
| 2010/05/26 | 256 | 257 | 256 | 257 | -3 | -1.2% | 3,000 |
| 2010/05/25 | 257 | 260 | 255 | 260 | ±0 | ±0% | 7,000 |
| 2010/05/24 | 260 | 260 | 259 | 260 | +1 | +0.4% | 9,000 |
| 2010/05/21 | 256 | 265 | 256 | 259 | -5 | -1.9% | 12,000 |
| 2010/05/20 | 264 | 264 | 263 | 264 | -1 | -0.4% | 8,000 |
| 2010/05/19 | 267 | 267 | 265 | 265 | -3 | -1.1% | 9,000 |
| 2010/05/18 | 270 | 270 | 268 | 268 | -1 | -0.4% | 6,000 |
| 2010/05/17 | 268 | 271 | 268 | 269 | -2 | -0.7% | 4,000 |
| 2010/05/14 | 272 | 272 | 268 | 271 | -1 | -0.4% | 7,000 |
| 2010/05/13 | 268 | 272 | 268 | 272 | +3 | +1.1% | 12,000 |
| 2010/05/12 | 270 | 270 | 269 | 269 | +1 | +0.4% | 9,000 |
| 2010/05/11 | 269 | 270 | 267 | 268 | +2 | +0.8% | 12,000 |
| 2010/05/10 | 268 | 268 | 266 | 266 | -2 | -0.7% | 10,000 |
| 2010/05/07 | 269 | 269 | 267 | 268 | -2 | -0.7% | 11,000 |
| 2010/05/06 | 270 | 272 | 270 | 270 | -1 | -0.4% | 9,000 |
| 2010/04/30 | 272 | 272 | 271 | 271 | +1 | +0.4% | 19,000 |
3651～
3700
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
