9632 スバル興業

9632
2024/09/18
時価
396億円
PER 予
13.1倍
2010年以降
4.23-33.81倍
(2010-2024年)
PBR
1.11倍
2010年以降
0.35-1.27倍
(2010-2024年)
配当 予
2.68%
ROE 予
8.5%
ROA 予
7.44%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,973
始値
2,973
高値
2,980
安値
2,942
終値 +0.24%
2,980
出来高 +33%
13,300

乖離率

株価(5日)
移動平均値
+1.09%
2,948
株価(25日)
移動平均値
+1.5%
2,936
出来高(5日)
移動平均値
-4.45%
13,920

2024/04/24~2024/09/18

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
09/182,9732,9802,9422,980+0.24%13,300396億6380万+1.5%13.11.11
09/172,9652,9962,9312,973+0.71%10,000395億7063万+1.36%13.071.11
09/132,9522,9792,8942,952-0.97%16,700392億9112万+0.89%12.971.1
09/122,8852,9812,8852,981+4.49%14,200396億7711万+2.16%13.11.11
09/112,8762,9052,8332,853-0.56%15,400379億7343万-1.89%12.541.07
09/102,9052,9132,8642,869-2.22%13,200381億8639万-1.27%12.611.07
09/092,8952,9342,8672,934-0.37%10,900390億5154万+1.45%12.91.1
09/062,9682,9682,9202,945+0.2%6,000391億9795万+2.08%12.941.1
09/052,8942,9792,8942,939+0.41%11,600391億1809万+2.01%12.921.1
09/042,8872,9482,8872,927-0.07%11,400389億5837万+1.56%12.861.09
09/032,9152,9452,9152,929+0.48%4,900389億8499万+1.63%12.871.09
09/022,9692,9692,8712,915-0.14%12,700387億9865万+1.07%12.811.09
08/302,9002,9792,8512,919-0.38%18,800388億5189万+1.25%12.831.09
08/292,9542,9702,9002,930-0.88%9,800389億9830万+1.67%12.881.09
08/282,9662,9672,9352,956-0.37%5,500393億4436万+2.57%12.991.1
08/272,9902,9972,9352,967-0.34%10,200394億9077万+2.91%13.041.11
08/262,9922,9952,9772,977+0.17%7,000396億2387万+3.3%13.081.11
08/232,9673,0102,9672,972-0.27%6,300395億5732万+3.12%13.061.11
08/222,9652,9942,9632,980+0.85%7,900396億6380万+3.33%13.11.11
08/212,9702,9802,9322,955-0.51%7,200393億3105万+2.39%12.991.1
08/202,9092,9702,9062,970+3.16%18,000395億3070万+2.73%13.051.11
08/192,8942,9402,8792,879-1.27%17,600383億1949万-0.52%12.651.08
08/162,9362,9392,8822,916+1.04%10,500388億1196万+0.62%12.821.09
08/152,9282,9282,8662,886-0.72%7,400384億1266万-0.52%12.681.08
08/142,8982,9102,8362,907+0.76%14,600386億9217万0%12.781.09
08/132,8082,8852,8082,885+2.78%13,600383億9935万-0.89%12.681.08
08/092,8102,8622,7512,807+1.7%28,200373億6117万-3.7%12.341.05
08/082,6802,8932,6242,760+1.14%29,000367億3560万-5.54%12.131.03
08/072,6942,8382,6772,729-2.26%12,300363億2299万-6.89%11.991.02
08/062,5862,8572,5862,792+10.09%30,400371億6152万-5.03%12.271.04
08/052,6012,7002,4652,536-7.58%38,300337億5416万-13.8%11.150.95
08/022,8702,8702,7442,744-3.79%27,500365億2264万-7.01%12.061.02
08/012,9262,9262,8482,852-3.52%14,600379億6012万-3.35%12.541.07
07/312,8872,9562,8282,956+1.2%17,500393億4436万+0.31%12.991.1
07/302,9402,9662,8762,921-2.34%92,000388億7851万-0.58%12.841.09
07/292,9412,9982,9352,991+3.46%26,800398億1021万+2.15%13.151.12
07/262,8762,9762,8702,891-0.1%18,000384億7921万-0.86%12.711.08
07/252,8902,9532,8622,894-0.75%34,700385億1914万-0.38%12.721.08
07/242,9883,0452,9002,916-2.67%38,400388億1196万+0.69%12.821.09
07/232,9203,0052,9052,996+2.29%30,800398億7676万+3.81%13.171.12
07/223,0153,0152,9072,929-2.17%33,200389億8499万+2.16%12.871.09
07/192,9713,0302,8852,994-0.37%29,000398億5014万+4.94%13.161.12
07/183,0303,0553,0003,005-1.15%14,900399億9655万+6%13.211.12
07/173,0953,0953,0053,040-1.62%16,000404億6240万+7.8%13.361.13
07/163,0453,1103,0453,090+1.98%17,900411億2790万+10.24%13.581.15
07/122,9673,0602,8793,030+1.37%38,500403億2930万+8.84%13.321.13
07/113,0103,0102,9732,989-0.03%14,800397億8359万+8.02%13.141.12
07/103,0353,0352,9702,990-0.99%15,800397億9690万+8.49%13.141.12
07/093,0453,0452,9743,020+0.17%14,700401億9620万+10.06%13.271.13
07/082,9983,0552,9873,015+0.94%33,600401億2965万+10.32%13.251.13
07/052,9902,9952,8882,987-0.17%34,300397億5697万+9.78%13.131.11
07/042,9683,0102,9512,992+0.81%19,500398億2352万+10.37%13.151.12
07/032,9992,9992,9222,968+0.54%28,100395億408万+10.05%13.041.11
07/022,8552,9552,8242,952+3.87%49,600392億9112万+9.99%12.971.1
07/012,7802,8722,7582,842+2.97%43,800378億2702万+6.28%12.491.06
06/282,7792,7792,6622,760-0.18%38,500367億3560万+3.41%12.131.03
06/272,7212,7932,7092,765+1.13%24,600368億215万+3.6%12.151.03
06/262,6962,7352,6962,734-0.04%13,300363億8954万+2.51%12.021.02
06/252,6752,7392,6752,735+2.24%9,900364億285万+2.51%12.021.02
06/242,6692,6982,6622,675-0.15%13,100356億425万+0.15%11.761
06/212,6372,6902,6272,679+1.59%29,800356億5749万+0.11%11.771
06/202,6612,6872,6312,637-1.16%8,300350億9847万-1.64%11.590.98
06/192,6692,6852,6292,668+0.83%8,100355億1108万-0.71%11.731
06/182,5542,6662,5542,646+4.54%13,000352億1826万-1.71%11.630.99
06/172,5602,5602,5052,531-1.71%15,600336億8761万-6.15%11.120.94
06/142,6432,6432,5412,575+1.26%47,300342億7325万-4.88%11.320.96
06/132,6132,6132,5252,543-3.23%16,600338億4733万-6.37%11.180.95
06/122,6122,6762,6012,628+0.61%32,900349億7868万-3.52%11.550.98
06/112,6522,6702,6112,612-0.99%18,000347億6572万-4.29%11.480.97
06/102,6032,6382,5902,638+1.42%24,500351億1178万-3.58%11.590.98
06/072,6272,6512,5902,601-3.74%28,900346億1931万-5.07%11.430.97
06/062,7202,7252,6702,702+0.07%25,200359億6362万-1.6%11.881.01
06/052,7222,7252,6802,700-1.1%11,200359億3700万-1.75%11.871.01
06/042,7292,7302,6922,730+0.04%14,000363億3630万-0.66%121.02
06/032,7442,7442,7132,729+0.11%6,200363億2299万-0.73%11.991.02
05/312,6662,7412,6512,726+2.6%16,800362億8306万-0.98%11.981.02
05/302,6832,6832,5932,657+0.91%27,100353億6467万-3.49%11.680.99
05/292,7342,7342,6142,633-2.73%18,500350億4523万-4.53%11.570.98
05/282,7142,7342,6902,707-0.26%16,800360億3017万-1.96%11.91.01
05/272,7682,7682,7002,714-1.31%10,600361億2334万-1.81%11.931.01
05/242,7002,7652,6962,750+1.1%13,800366億250万-0.51%12.091.03
05/232,7982,7982,7122,720-1.66%9,800362億320万-1.56%11.951.02
05/222,8112,8112,7512,766-1.5%12,600368億1546万-0.04%12.161.03
05/212,8052,8552,8052,808+0.04%8,600373億7448万+1.41%12.341.05
05/202,8052,8232,7962,807+0.36%5,500373億6117万+1.34%12.341.05
05/172,7922,8102,7832,797+0.18%6,700372億2807万+0.94%12.291.04
05/162,7872,8152,7652,792+0.18%19,800371億6152万+0.72%12.271.04
05/152,7922,7942,7642,787+0.32%6,000370億9497万+0.5%12.251.04
05/142,7962,7962,7512,778+0.29%9,800369億7518万+0.29%12.211.04
05/132,8032,8192,7532,770-1%16,000368億6870万+0.11%12.171.03
05/102,7552,7982,7512,798+1.75%8,900372億4138万+1.23%12.31.04
05/092,7892,7892,7502,750+0.29%2,700366億250万-0.36%12.091.03
05/082,7812,7922,7422,742-1.76%5,900364億9602万-0.58%12.051.02
05/072,7902,8132,7752,791+1.68%15,800371億4821万+1.27%12.271.04
05/022,7802,7802,7332,745+0.15%7,100365億3595万-0.22%12.061.02
05/012,7482,7832,7192,741-0.72%10,000364億8271万-0.29%12.051.02
04/302,7182,7792,7102,761+1.88%16,700367億4891万+0.55%12.141.05
04/262,7852,8192,7102,710-1.49%95,400360億7010万-1.2%11.911.03
04/252,8002,8002,7402,751-2.17%13,500366億1581万+0.33%12.091.05
04/242,7982,8312,7842,812+2.25%16,600374億2772万+2.67%12.361.07

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2,980
2024/9/18
13,300396億6380万+1.5%
2,936

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)
2024/09/18 vs 2023/12/29
0%(1倍)
過去安値
404円(2011/03/17)
638%(7.38倍)
2,980円(9/18)