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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 8,720 | 8,860 | 8,710 | 8,730 | +10 | +0.1% | 2,200 |
| 2022/08/02 | 8,770 | 8,770 | 8,690 | 8,720 | -50 | -0.6% | 1,800 |
| 2022/08/01 | 8,760 | 8,770 | 8,760 | 8,770 | +40 | +0.5% | 600 |
| 2022/07/29 | 8,870 | 8,870 | 8,730 | 8,730 | -140 | -1.6% | 2,400 |
| 2022/07/28 | 8,810 | 8,870 | 8,710 | 8,870 | -30 | -0.3% | 6,800 |
| 2022/07/27 | 8,950 | 9,010 | 8,880 | 8,900 | -50 | -0.6% | 7,100 |
| 2022/07/26 | 8,950 | 8,950 | 8,880 | 8,950 | -10 | -0.1% | 1,600 |
| 2022/07/25 | 8,890 | 8,960 | 8,890 | 8,960 | +40 | +0.4% | 800 |
| 2022/07/22 | 8,960 | 8,960 | 8,900 | 8,920 | -30 | -0.3% | 1,500 |
| 2022/07/21 | 8,800 | 8,950 | 8,800 | 8,950 | +110 | +1.2% | 1,400 |
| 2022/07/20 | 8,780 | 8,880 | 8,720 | 8,840 | +100 | +1.1% | 2,400 |
| 2022/07/19 | 8,720 | 8,760 | 8,720 | 8,740 | +10 | +0.1% | 900 |
| 2022/07/15 | 8,760 | 8,860 | 8,720 | 8,730 | -30 | -0.3% | 1,300 |
| 2022/07/14 | 8,780 | 8,870 | 8,750 | 8,760 | -70 | -0.8% | 1,700 |
| 2022/07/13 | 8,660 | 8,860 | 8,660 | 8,830 | +70 | +0.8% | 2,500 |
| 2022/07/12 | 8,650 | 8,780 | 8,650 | 8,760 | +100 | +1.2% | 2,100 |
| 2022/07/11 | 8,640 | 8,730 | 8,640 | 8,660 | +110 | +1.3% | 2,600 |
| 2022/07/08 | 8,810 | 8,820 | 8,550 | 8,550 | -260 | -3% | 2,300 |
| 2022/07/07 | 8,740 | 8,810 | 8,740 | 8,810 | +40 | +0.5% | 400 |
| 2022/07/06 | 8,740 | 8,810 | 8,730 | 8,770 | +10 | +0.1% | 1,300 |
| 2022/07/05 | 8,830 | 8,830 | 8,750 | 8,760 | -20 | -0.2% | 1,000 |
| 2022/07/04 | 8,880 | 8,950 | 8,780 | 8,780 | -40 | -0.5% | 2,400 |
| 2022/07/01 | 8,920 | 8,940 | 8,820 | 8,820 | -100 | -1.1% | 1,500 |
| 2022/06/30 | 8,950 | 8,960 | 8,900 | 8,920 | -10 | -0.1% | 1,800 |
| 2022/06/29 | 8,740 | 8,930 | 8,740 | 8,930 | +190 | +2.2% | 5,400 |
| 2022/06/28 | 8,730 | 8,830 | 8,730 | 8,740 | ±0 | ±0% | 1,300 |
| 2022/06/27 | 8,840 | 8,970 | 8,730 | 8,740 | -90 | -1% | 1,600 |
| 2022/06/24 | 8,720 | 8,870 | 8,720 | 8,830 | +120 | +1.4% | 900 |
| 2022/06/23 | 8,630 | 8,880 | 8,630 | 8,710 | ±0 | ±0% | 2,500 |
| 2022/06/22 | 8,750 | 8,760 | 8,710 | 8,710 | ±0 | ±0% | 900 |
| 2022/06/21 | 8,530 | 8,710 | 8,530 | 8,710 | +140 | +1.6% | 1,900 |
| 2022/06/20 | 8,800 | 8,800 | 8,570 | 8,570 | -200 | -2.3% | 1,300 |
| 2022/06/17 | 8,770 | 8,770 | 8,700 | 8,770 | ±0 | ±0% | 1,200 |
| 2022/06/16 | 8,860 | 8,900 | 8,770 | 8,770 | -90 | -1% | 4,100 |
| 2022/06/15 | 8,860 | 8,950 | 8,850 | 8,860 | -70 | -0.8% | 3,500 |
| 2022/06/14 | 8,940 | 8,990 | 8,930 | 8,930 | +10 | +0.1% | 4,000 |
| 2022/06/13 | 8,860 | 8,980 | 8,850 | 8,920 | +140 | +1.6% | 5,500 |
| 2022/06/10 | 8,660 | 8,890 | 8,650 | 8,780 | +270 | +3.2% | 12,400 |
| 2022/06/09 | 8,710 | 8,740 | 8,510 | 8,510 | -200 | -2.3% | 7,600 |
| 2022/06/08 | 8,660 | 8,810 | 8,660 | 8,710 | +50 | +0.6% | 6,100 |
| 2022/06/07 | 8,610 | 8,750 | 8,610 | 8,660 | -90 | -1% | 1,000 |
| 2022/06/06 | 8,650 | 8,760 | 8,650 | 8,750 | -20 | -0.2% | 1,500 |
| 2022/06/03 | 8,590 | 8,770 | 8,590 | 8,770 | +190 | +2.2% | 4,200 |
| 2022/06/02 | 8,670 | 8,670 | 8,580 | 8,580 | -80 | -0.9% | 1,300 |
| 2022/06/01 | 8,610 | 8,660 | 8,610 | 8,660 | +50 | +0.6% | 1,800 |
| 2022/05/31 | 8,630 | 8,630 | 8,590 | 8,610 | -20 | -0.2% | 2,200 |
| 2022/05/30 | 8,500 | 8,630 | 8,500 | 8,630 | +130 | +1.5% | 6,200 |
| 2022/05/27 | 8,560 | 8,560 | 8,460 | 8,500 | +10 | +0.1% | 1,200 |
| 2022/05/26 | 8,480 | 8,500 | 8,480 | 8,490 | +10 | +0.1% | 300 |
| 2022/05/25 | 8,460 | 8,480 | 8,460 | 8,480 | -60 | -0.7% | 700 |
701～
750
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 | 22,100円 | +7.8% | +6.9% | 4.52% | 18.79倍 | 3.15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
