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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 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 |
| 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 |
701～
750
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
