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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 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 |
| 2022/05/24 | 8,520 | 8,570 | 8,470 | 8,540 | +70 | +0.8% | 1,600 |
| 2022/05/23 | 8,520 | 8,520 | 8,470 | 8,470 | -10 | -0.1% | 400 |
| 2022/05/20 | 8,450 | 8,540 | 8,450 | 8,480 | -20 | -0.2% | 2,000 |
| 2022/05/19 | 8,430 | 8,580 | 8,420 | 8,500 | -40 | -0.5% | 2,300 |
| 2022/05/18 | 8,470 | 8,540 | 8,410 | 8,540 | +70 | +0.8% | 2,100 |
| 2022/05/17 | 8,400 | 8,470 | 8,400 | 8,470 | +80 | +1% | 1,600 |
| 2022/05/16 | 8,390 | 8,460 | 8,390 | 8,390 | ±0 | ±0% | 1,100 |
| 2022/05/13 | 8,330 | 8,440 | 8,330 | 8,390 | +50 | +0.6% | 300 |
| 2022/05/12 | 8,380 | 8,470 | 8,320 | 8,340 | -30 | -0.4% | 1,300 |
| 2022/05/11 | 8,470 | 8,500 | 8,360 | 8,370 | ±0 | ±0% | 2,300 |
| 2022/05/10 | 8,420 | 8,420 | 8,360 | 8,370 | -50 | -0.6% | 1,300 |
| 2022/05/09 | 8,370 | 8,490 | 8,370 | 8,420 | +50 | +0.6% | 600 |
| 2022/05/06 | 8,510 | 8,510 | 8,350 | 8,370 | +10 | +0.1% | 1,900 |
| 2022/05/02 | 8,490 | 8,520 | 8,350 | 8,360 | +20 | +0.2% | 3,100 |
751～
800
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 | 333,000円 | -3.1% | -7.1% | 2.40% | 14.18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 | 225,100円 | +26.6% | +36.5% | 3.55% | 17.36倍 | 5.19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 | 136,000円 | +4.9% | -13.8% | 2.50% | 9.33倍 | 2.34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 | 123,300円 | +2.4% | +0.6% | 3.73% | 13.54倍 | 1.65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
