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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 9,210 | 9,220 | 9,000 | 9,160 | +130 | +1.4% | 18,200 |
| 2022/12/08 | 9,030 | 9,090 | 9,020 | 9,030 | -50 | -0.6% | 4,800 |
| 2022/12/07 | 9,010 | 9,090 | 9,010 | 9,080 | +60 | +0.7% | 2,000 |
| 2022/12/06 | 9,100 | 9,120 | 9,020 | 9,020 | -20 | -0.2% | 3,100 |
| 2022/12/05 | 9,040 | 9,070 | 9,040 | 9,040 | -20 | -0.2% | 1,300 |
| 2022/12/02 | 9,120 | 9,120 | 9,010 | 9,060 | -60 | -0.7% | 3,000 |
| 2022/12/01 | 9,150 | 9,170 | 9,120 | 9,120 | +50 | +0.6% | 2,000 |
| 2022/11/30 | 9,120 | 9,130 | 9,070 | 9,070 | -50 | -0.5% | 1,900 |
| 2022/11/29 | 9,200 | 9,200 | 9,120 | 9,120 | -90 | -1% | 2,900 |
| 2022/11/28 | 9,250 | 9,250 | 9,170 | 9,210 | +20 | +0.2% | 2,300 |
| 2022/11/25 | 9,200 | 9,280 | 9,170 | 9,190 | ±0 | ±0% | 4,200 |
| 2022/11/24 | 9,110 | 9,190 | 9,110 | 9,190 | +80 | +0.9% | 1,600 |
| 2022/11/22 | 9,070 | 9,150 | 9,070 | 9,110 | +50 | +0.6% | 2,200 |
| 2022/11/21 | 9,040 | 9,100 | 9,040 | 9,060 | +60 | +0.7% | 3,500 |
| 2022/11/18 | 9,040 | 9,040 | 8,920 | 9,000 | +90 | +1% | 3,800 |
| 2022/11/17 | 8,810 | 8,910 | 8,810 | 8,910 | +130 | +1.5% | 2,300 |
| 2022/11/16 | 8,770 | 8,820 | 8,770 | 8,780 | ±0 | ±0% | 700 |
| 2022/11/15 | 8,800 | 8,800 | 8,750 | 8,780 | +30 | +0.3% | 1,800 |
| 2022/11/14 | 8,810 | 8,850 | 8,750 | 8,750 | -50 | -0.6% | 3,600 |
| 2022/11/11 | 8,790 | 8,810 | 8,780 | 8,800 | +60 | +0.7% | 2,000 |
| 2022/11/10 | 8,710 | 8,760 | 8,700 | 8,740 | +40 | +0.5% | 2,400 |
| 2022/11/09 | 8,700 | 8,700 | 8,650 | 8,700 | ±0 | ±0% | 1,700 |
| 2022/11/08 | 8,680 | 8,710 | 8,640 | 8,700 | +20 | +0.2% | 2,000 |
| 2022/11/07 | 8,680 | 8,710 | 8,670 | 8,680 | +20 | +0.2% | 1,600 |
| 2022/11/04 | 8,550 | 8,720 | 8,550 | 8,660 | +110 | +1.3% | 6,300 |
| 2022/11/02 | 8,520 | 8,550 | 8,490 | 8,550 | +70 | +0.8% | 3,000 |
| 2022/11/01 | 8,470 | 8,480 | 8,410 | 8,480 | +90 | +1.1% | 1,700 |
| 2022/10/31 | 8,390 | 8,490 | 8,390 | 8,390 | +10 | +0.1% | 1,800 |
| 2022/10/28 | 8,510 | 8,550 | 8,380 | 8,380 | -130 | -1.5% | 9,700 |
| 2022/10/27 | 8,530 | 8,530 | 8,460 | 8,510 | +10 | +0.1% | 2,400 |
| 2022/10/26 | 8,470 | 8,520 | 8,470 | 8,500 | +80 | +1% | 1,600 |
| 2022/10/25 | 8,430 | 8,470 | 8,370 | 8,420 | +10 | +0.1% | 3,500 |
| 2022/10/24 | 8,540 | 8,600 | 8,410 | 8,410 | -130 | -1.5% | 4,100 |
| 2022/10/21 | 8,550 | 8,610 | 8,530 | 8,540 | ±0 | ±0% | 700 |
| 2022/10/20 | 8,600 | 8,600 | 8,500 | 8,540 | -100 | -1.2% | 3,600 |
| 2022/10/19 | 8,630 | 8,670 | 8,630 | 8,640 | +50 | +0.6% | 1,600 |
| 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 |
651～
700
件表示中 / 3756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 | 334,000円 | -3.1% | -7.1% | 2.40% | 14.23倍 | 1.21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 | 248,200円 | +16.2% | +9.4% | 4.28% | 8.24倍 | 0.97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 |
| コプロＨＤ | 223,400円 | +26.6% | +36.5% | 3.58% | 17.23倍 | 5.15倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| チャームケア | 135,100円 | +4.9% | -13.8% | 2.52% | 9.26倍 | 2.33倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| 日本空調 | 122,700円 | +2.4% | +0.6% | 3.75% | 13.47倍 | 1.64倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
市場注目の銘柄
チャート関連のコラム
