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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 8,630 | 8,720 | 8,580 | 8,590 | -10 | -0.1% | 3,200 |
| 2022/10/17 | 8,790 | 8,820 | 8,600 | 8,600 | -190 | -2.2% | 5,800 |
| 2022/10/14 | 8,620 | 8,790 | 8,620 | 8,790 | +130 | +1.5% | 5,800 |
| 2022/10/13 | 8,850 | 8,850 | 8,660 | 8,660 | -240 | -2.7% | 7,500 |
| 2022/10/12 | 8,890 | 8,940 | 8,880 | 8,900 | +10 | +0.1% | 2,600 |
| 2022/10/11 | 9,060 | 9,060 | 8,850 | 8,890 | -320 | -3.5% | 6,600 |
| 2022/10/07 | 9,180 | 9,210 | 9,160 | 9,210 | +30 | +0.3% | 2,000 |
| 2022/10/06 | 9,120 | 9,180 | 9,120 | 9,180 | +60 | +0.7% | 1,200 |
| 2022/10/05 | 9,100 | 9,120 | 9,030 | 9,120 | +90 | +1% | 2,000 |
| 2022/10/04 | 9,050 | 9,070 | 8,980 | 9,030 | +80 | +0.9% | 2,200 |
| 2022/10/03 | 8,950 | 9,000 | 8,950 | 8,950 | +30 | +0.3% | 1,700 |
| 2022/09/30 | 8,940 | 8,940 | 8,890 | 8,920 | -20 | -0.2% | 1,000 |
| 2022/09/29 | 9,000 | 9,030 | 8,940 | 8,940 | -10 | -0.1% | 1,900 |
| 2022/09/28 | 9,010 | 9,030 | 8,880 | 8,950 | -80 | -0.9% | 4,500 |
| 2022/09/27 | 9,040 | 9,050 | 9,000 | 9,030 | -10 | -0.1% | 3,500 |
| 2022/09/26 | 9,040 | 9,040 | 9,000 | 9,040 | -20 | -0.2% | 1,200 |
| 2022/09/22 | 9,060 | 9,060 | 9,050 | 9,060 | +50 | +0.6% | 800 |
| 2022/09/21 | 9,150 | 9,150 | 9,010 | 9,010 | -140 | -1.5% | 2,900 |
| 2022/09/20 | 9,010 | 9,190 | 9,010 | 9,150 | +150 | +1.7% | 1,900 |
| 2022/09/16 | 9,070 | 9,070 | 9,000 | 9,000 | -40 | -0.4% | 1,800 |
| 2022/09/15 | 9,030 | 9,140 | 9,030 | 9,040 | +10 | +0.1% | 1,600 |
| 2022/09/14 | 9,060 | 9,060 | 8,970 | 9,030 | -40 | -0.4% | 1,700 |
| 2022/09/13 | 9,200 | 9,220 | 9,070 | 9,070 | -90 | -1% | 1,500 |
| 2022/09/12 | 9,410 | 9,420 | 9,160 | 9,160 | -100 | -1.1% | 2,000 |
| 2022/09/09 | 9,130 | 9,490 | 9,080 | 9,260 | +420 | +4.8% | 18,400 |
| 2022/09/08 | 8,840 | 8,900 | 8,840 | 8,840 | +20 | +0.2% | 4,300 |
| 2022/09/07 | 8,830 | 8,850 | 8,820 | 8,820 | -10 | -0.1% | 1,200 |
| 2022/09/06 | 8,840 | 8,880 | 8,830 | 8,830 | -20 | -0.2% | 900 |
| 2022/09/05 | 8,850 | 8,890 | 8,850 | 8,850 | -60 | -0.7% | 1,500 |
| 2022/09/02 | 8,870 | 8,910 | 8,860 | 8,910 | ±0 | ±0% | 2,100 |
| 2022/09/01 | 8,870 | 8,910 | 8,870 | 8,910 | ±0 | ±0% | 500 |
| 2022/08/31 | 8,910 | 8,910 | 8,910 | 8,910 | +40 | +0.5% | 200 |
| 2022/08/30 | 8,870 | 8,920 | 8,850 | 8,870 | ±0 | ±0% | 1,100 |
| 2022/08/29 | 8,850 | 8,920 | 8,850 | 8,870 | ±0 | ±0% | 1,500 |
| 2022/08/26 | 8,900 | 8,900 | 8,840 | 8,870 | -30 | -0.3% | 800 |
| 2022/08/25 | 8,840 | 8,900 | 8,840 | 8,900 | +60 | +0.7% | 1,000 |
| 2022/08/24 | 8,850 | 8,860 | 8,820 | 8,840 | -20 | -0.2% | 2,200 |
| 2022/08/23 | 8,900 | 8,920 | 8,860 | 8,860 | -40 | -0.4% | 500 |
| 2022/08/22 | 8,830 | 8,900 | 8,830 | 8,900 | -10 | -0.1% | 300 |
| 2022/08/19 | 8,910 | 8,910 | 8,910 | 8,910 | +20 | +0.2% | 400 |
| 2022/08/18 | 8,840 | 8,890 | 8,840 | 8,890 | +50 | +0.6% | 1,700 |
| 2022/08/17 | 8,830 | 8,850 | 8,770 | 8,840 | +60 | +0.7% | 1,700 |
| 2022/08/16 | 8,820 | 8,820 | 8,780 | 8,780 | -40 | -0.5% | 400 |
| 2022/08/15 | 8,820 | 8,880 | 8,820 | 8,820 | ±0 | ±0% | 2,100 |
| 2022/08/12 | 8,820 | 8,860 | 8,810 | 8,820 | ±0 | ±0% | 1,700 |
| 2022/08/10 | 8,740 | 8,820 | 8,740 | 8,820 | - | - | 800 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 8,770 | 8,830 | 8,760 | 8,830 | +60 | +0.7% | 2,800 |
| 2022/08/05 | 8,770 | 8,820 | 8,770 | 8,770 | ±0 | ±0% | 800 |
| 2022/08/04 | 8,730 | 8,840 | 8,730 | 8,770 | +40 | +0.5% | 1,600 |
651～
700
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 | 288,100円 | -3.1% | -7.1% | 2.78% | 12.28倍 | 1.05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 | 216,300円 | +16.2% | +9.4% | 4.91% | 7.19倍 | 0.87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 | 188,000円 | 0.0% | -15.0% | 3.32% | 15.32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 | 222,000円 | +4.1% | +4.1% | 3.65% | 13.75倍 | 1.29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
