9632 スバル興業

9632
2024/06/18
時価
352億円
PER 予
11.62倍
2010年以降
4.23-33.81倍
(2010-2024年)
PBR
1.01倍
2010年以降
0.35-1.27倍
(2010-2024年)
配当 予
3.02%
ROE 予
8.67%
ROA 予
7.56%
資料
Link
CSV,JSON

株価チャート

株価

6/18

前日 (6/17)
2,531
始値
2,554
高値
2,666
安値
2,554
終値 +4.54%
2,646
出来高 -16.67%
13,000

乖離率

株価(5日)
移動平均値
+2.36%
2,585
株価(25日)
移動平均値
-1.71%
2,692
出来高(5日)
移動平均値
-48.17%
25,080

2024/01/23~2024/06/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
06/182,5542,6662,5542,646+4.54%13,000352億1826万-1.71%11.621.01
06/172,5602,5602,5052,531-1.71%15,600336億8761万-6.15%11.120.96
06/142,6432,6432,5412,575+1.26%47,300342億7325万-4.88%11.310.98
06/132,6132,6132,5252,543-3.23%16,600338億4733万-6.37%11.170.97
06/122,6122,6762,6012,628+0.61%32,900349億7868万-3.52%11.541
06/112,6522,6702,6112,612-0.99%18,000347億6572万-4.29%11.470.99
06/102,6032,6382,5902,638+1.42%24,500351億1178万-3.58%11.591
06/072,6272,6512,5902,601-3.74%28,900346億1931万-5.07%11.420.99
06/062,7202,7252,6702,702+0.07%25,200359億6362万-1.6%11.871.03
06/052,7222,7252,6802,700-1.1%11,200359億3700万-1.75%11.861.03
06/042,7292,7302,6922,730+0.04%14,000363億3630万-0.66%11.991.04
06/032,7442,7442,7132,729+0.11%6,200363億2299万-0.73%11.981.04
05/312,6662,7412,6512,726+2.6%16,800362億8306万-0.98%11.971.04
05/302,6832,6832,5932,657+0.91%27,100353億6467万-3.49%11.671.01
05/292,7342,7342,6142,633-2.73%18,500350億4523万-4.53%11.561
05/282,7142,7342,6902,707-0.26%16,800360億3017万-1.96%11.891.03
05/272,7682,7682,7002,714-1.31%10,600361億2334万-1.81%11.921.03
05/242,7002,7652,6962,750+1.1%13,800366億250万-0.51%12.081.05
05/232,7982,7982,7122,720-1.66%9,800362億320万-1.56%11.951.04
05/222,8112,8112,7512,766-1.5%12,600368億1546万-0.04%12.151.05
05/212,8052,8552,8052,808+0.04%8,600373億7448万+1.41%12.331.07
05/202,8052,8232,7962,807+0.36%5,500373億6117万+1.34%12.331.07
05/172,7922,8102,7832,797+0.18%6,700372億2807万+0.94%12.281.06
05/162,7872,8152,7652,792+0.18%19,800371億6152万+0.72%12.261.06
05/152,7922,7942,7642,787+0.32%6,000370億9497万+0.5%12.241.06
05/142,7962,7962,7512,778+0.29%9,800369億7518万+0.29%12.21.06
05/132,8032,8192,7532,770-1%16,000368億6870万+0.11%12.161.05
05/102,7552,7982,7512,798+1.75%8,900372億4138万+1.23%12.291.07
05/092,7892,7892,7502,750+0.29%2,700366億250万-0.36%12.081.05
05/082,7812,7922,7422,742-1.76%5,900364億9602万-0.58%12.041.04
05/072,7902,8132,7752,791+1.68%15,800371億4821万+1.27%12.261.06
05/022,7802,7802,7332,745+0.15%7,100365億3595万-0.22%12.061.05
05/012,7482,7832,7192,741-0.72%10,000364億8271万-0.29%12.041.04
04/302,7182,7792,7102,761+1.88%16,700367億4891万+0.55%12.131.05
04/262,7852,8192,7102,710-1.49%95,400360億7010万-1.2%11.91.03
04/252,8002,8002,7402,751-2.17%13,500366億1581万+0.33%12.081.05
04/242,7982,8312,7842,812+2.25%16,600374億2772万+2.67%12.351.07
04/232,7582,7692,7422,750-0.29%6,100366億250万+0.55%12.081.05
04/222,7382,7902,7382,758+1.21%10,700367億898万+0.91%12.111.05
04/192,7802,7802,6922,725-2.15%15,200362億6975万-0.26%11.971.04
04/182,7162,7892,7062,785+2.81%15,700370億6835万+1.61%12.231.06
04/172,7322,7562,6822,709-0.84%15,500360億5679万-1.42%11.91.03
04/162,8402,8402,7262,732-2.95%19,800363億6292万-1.05%121.04
04/152,8182,8492,7842,815-0.07%17,200374億6765万+1.48%12.361.07
04/122,8492,8732,8172,817-0.07%13,500374億9427万+0.97%12.371.07
04/112,7952,8462,7952,819-0.84%10,600375億2089万+0.64%12.381.07
04/102,8012,8622,8012,843+1.21%12,800378億4033万+1.07%12.491.08
04/092,8372,8532,7812,809-0.71%17,600373億8779万-0.5%12.341.07
04/082,7452,8292,7452,829+4.31%56,100376億5399万-0.21%12.421.08
04/052,6912,7202,6472,712+0.82%34,200360億9672万-4.71%11.911.03
04/042,7042,7312,6902,690-0.59%20,800358億390万-6.08%11.811.02
04/032,7062,7262,6802,706+0.22%18,900360億1686万-6.14%11.881.03
04/022,7192,7822,6932,700+0.04%36,500359億3700万-6.86%11.861.03
04/012,6842,7272,6612,699+0.56%23,600359億2369万-7.41%11.851.03
03/292,6632,7012,6632,684+0.37%20,600357億2404万-8.49%11.791.02
03/282,6962,7132,6622,674-0.71%29,400355億9094万-9.33%11.741.02
03/272,6652,7082,6572,693+0.86%32,300358億4383万-9.23%11.831.03
03/262,6672,7102,6662,670-0.26%20,700355億3770万-10.49%11.731.02
03/252,6972,7002,6652,677-0.67%33,000356億3087万-10.68%11.761.02
03/222,6802,7202,6632,695+0.56%34,900358億7045万-10.49%11.841.03
03/212,7292,7322,6632,680-0.67%31,600356億7080万-11.46%11.771.02
03/192,6892,7302,6702,698-0.26%28,200359億1038万-11.37%11.851.03
03/182,7242,7282,6712,705-1.28%37,800360億355万-11.6%11.881.03
03/152,7552,8002,7142,740-7.28%65,000364億6940万-10.95%12.031.04
03/142,9702,9902,9192,955+0.61%23,800393億3105万-4.46%12.981.13
03/133,0353,0352,9312,937-3.23%16,900390億9147万-5.17%12.91.12
03/123,0603,0602,9703,035-0.82%19,100403億9585万-2.1%13.331.16
03/113,1753,1803,0303,060-4.97%21,300407億2860万-1.29%13.441.17
03/083,0903,2403,0853,220+4.38%73,400428億5820万+3.87%14.141.23
03/073,1303,1303,0603,085-1.12%20,500410億6135万-0.29%13.551.17
03/063,0803,1353,0803,120+0.65%16,400415億2720万+0.74%13.71.19
03/053,0903,1453,0803,1000%18,500412億6100万0%13.611.18
03/043,1103,1153,0503,100-0.32%34,800412億6100万0%13.611.18
03/013,1753,1903,1053,110-1.89%17,600413億9410万+0.29%13.661.18
02/293,1653,2003,1253,170+0.16%33,300421億9270万+2.26%13.921.21
02/283,1353,1803,1003,165+1.77%39,800421億2615万+2.06%13.91.21
02/273,1053,1203,0953,110+0.32%15,100413億9410万+0.26%13.661.18
02/263,1153,1453,0753,100-0.96%25,400412億6100万-0.13%13.611.18
02/223,1053,1453,1053,130+1.46%14,600416億6030万+0.84%13.751.19
02/213,1503,1653,0803,085-1.91%16,500410億6135万-0.64%13.551.17
02/203,1003,1553,0803,145+1.78%40,400418億5995万+1.22%13.811.2
02/192,9933,1202,9923,090+2.15%37,800411億2790万-0.68%13.571.18
02/163,0253,0302,9913,025+0.67%30,600402億6275万-2.8%13.281.15
02/153,1403,1403,0003,005-3.22%35,700399億9655万-3.5%13.21.14
02/143,1003,1603,1003,105-0.32%27,700413億2755万-0.32%13.641.18
02/133,1253,1453,0903,115+0.48%23,700414億6065万+0.1%13.681.19
02/093,1153,1303,0853,100-0.8%30,000412億6100万-0.23%13.611.18
02/083,1453,1503,0703,125-0.48%41,100415億9375万+0.71%13.721.19
02/073,0453,1453,0403,140+2.95%53,300417億9340万+1.36%13.791.2
02/062,9873,0602,9853,050+1.33%40,800405億9550万-1.36%13.391.16
02/053,0303,1153,0003,010-0.82%55,400400億6310万-2.49%13.221.15
02/023,0353,0402,9803,035-0.49%44,500403億9585万-1.46%13.331.16
02/013,0803,1353,0503,050-0.97%52,700405億9550万-0.75%13.391.16
02/01株式分割 1→5
01/313,1503,1603,0353,080-2.69%76,400409億9480万+0.33%12.091.19
01/303,0053,1802,9053,165-0.53%205,700421億2615万+3.7%12.421.22
01/293,1383,1943,1223,182+2.45%199,000423億5242万+4.95%12.491.23
01/263,1083,1203,0523,106-0.32%114,000413億4086万+3.12%12.191.2
01/253,1063,1563,0963,116+0.32%92,500414億7396万+4.11%12.231.2
01/243,1783,1963,0843,106-2.76%144,500413億4086万+4.4%12.191.2
01/233,1803,2503,1663,194+0.44%94,000425億1214万+7.91%12.541.23

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
1月期
814
407
2/26
652
326
1/23
34,000
68,000
7/26

68,000
6/19
--+3.66%
12/6
-9%
1/22
2009年
1月期
692
346
2/4
500
250
10/10
18,000
36,000
10/14
--+7.03%
12/30
-15.23%
10/10
2010年
1月期
612
306
6/15
500
250
11/27
32,500
65,000
9/10
--+6.55%
12/29
-6.64%
11/26
2011年
1月期
554
277
4/6
436
218
11/4

218
11/2

他3件
48,500
97,000
1/27
73億7374万58億316万+5.5%
3/30
-5.45%
5/27
2012年
1月期
660
330
1/20
404
202
3/17

202
3/15
121,500
243,000
1/20
87億8460万53億7724万+22.66%
1/20
-13.92%
3/15
2013年
1月期
706
353
1/22
480
240
9/12

240
9/11
214,000
428,000
1/9
93億9686万63億8880万+22.06%
1/9
-7.39%
3/23
2014年
1月期
796
398
1/6
592
296
6/7
228,500
457,000
9/10
105億9476万78億7952万+14.6%
3/14
-13.68%
2/4
2015年
1月期
970
485
12/8
654
327
5/21

327
3/24
143,000
286,000
6/10
129億1070万87億474万+11.59%
9/8
-5.73%
10/17
2016年
1月期
916
458
3/12
712
356
8/25
110,000
220,000
7/29
121億9196万94億7672万+4.59%
9/25
-13.11%
2/12
2017年
1月期
1,126
563
1/19

563
1/12
714
357
2/12
321,500
643,000
12/9
149億8706万95億334万+13.53%
12/9
-5.22%
3/6
2018年
1月期
1,700
8,500
11/9
888
444
4/17
431,500
863,000
6/9
226億2700万118億1928万+17.89%
6/12
-12.94%
2/7
2019年
1月期
1,490
7,450
2/2
1,000
5,000
12/25
157,500
31,500
1/28
198億3190万133億1000万+6.02%
3/4
-9.72%
10/26
2020年
1月期
2,256
11,280
1/24
1,046
5,230
5/17
356,000
71,200
12/6
300億2736万139億2226万+19.4%
12/6
-21.35%
3/9
2021年
1月期
1,918
9,590
2/7
1,082
5,410
3/13
215,500
43,100
1/28
255億2858万144億142万+11.21%
4/9
-24.52%
3/16
2022年
1月期
1,840
9,200
12/8
1,534
7,670
2/26
231,000
46,200
1/27
244億9040万204億1754万+9.95%
12/8
-9.46%
1/28
2023年
1月期
1,918
9,590
12/30
1,570
7,850
2/1
332,500
66,500
1/27
255億2858万208億9670万+5.77%
11/24
-5.37%
10/24
2024年
1月期
3,296
16,480
1/15
1,760
8,800
3/20

8,800
2/3

他2件
205,700
1/30
438億6976万234億2560万+13.52%
1/15
-4.42%
3/20
最新2,646
2024/6/18
13,000352億1826万-1.71%
2,692

年間値上がり率

1984/12/28 vs 1983/12/28
14%(1.14倍)
1985/12/28 vs 1984/12/28
71%(1.71倍)
1986/12/27 vs 1985/12/28
5%(1.05倍)
1987/12/28 vs 1986/12/27
31%(1.31倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/29 vs 1988/12/28
39%(1.39倍)
1990/12/28 vs 1989/12/29
-35%(0.65倍)
1991/12/30 vs 1990/12/28
20%(1.2倍)
1992/12/30 vs 1991/12/30
5%(1.05倍)
1993/12/29 vs 1992/12/30
-10%(0.9倍)
1994/12/30 vs 1993/12/29
23%(1.23倍)
1995/12/29 vs 1994/12/30
-13%(0.87倍)
1996/12/30 vs 1995/12/29
-18%(0.82倍)
1997/12/30 vs 1996/12/30
-49%(0.51倍)
1998/12/30 vs 1997/12/30
2%(1.02倍)
1999/12/30 vs 1998/12/30
-14%(0.86倍)
2000/12/29 vs 1999/12/30
-3%(0.97倍)
2001/12/28 vs 2000/12/29
4%(1.04倍)
2002/12/30 vs 2001/12/28
-14%(0.86倍)
2003/12/30 vs 2002/12/30
9%(1.09倍)
2004/12/30 vs 2003/12/30
6%(1.06倍)
2005/12/30 vs 2004/12/30
33%(1.33倍)
2006/12/29 vs 2005/12/30
-14%(0.86倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-18%(0.82倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
-11%(0.89倍)
2011/12/30 vs 2010/12/30
-3%(0.97倍)
2012/12/28 vs 2011/12/30
28%(1.28倍)
2013/12/30 vs 2012/12/28
30%(1.3倍)
2014/12/30 vs 2013/12/30
15%(1.15倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
51%(1.51倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
78%(1.78倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
58%(1.58倍)
2024/06/18 vs 2023/12/29
-12%(0.88倍)
過去安値
404円(2011/03/17)
555%(6.55倍)
2,646円(6/18)