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 |
|---|---|---|---|---|---|---|---|
| 2022/04/28 | 8,270 | 8,340 | 8,260 | 8,340 | +90 | +1.1% | 2,400 |
| 2022/04/27 | 8,210 | 8,250 | 8,150 | 8,250 | +40 | +0.5% | 3,900 |
| 2022/04/26 | 8,130 | 8,210 | 8,130 | 8,210 | +80 | +1% | 1,200 |
| 2022/04/25 | 8,170 | 8,180 | 8,130 | 8,130 | -70 | -0.9% | 1,400 |
| 2022/04/22 | 8,200 | 8,220 | 8,200 | 8,200 | -10 | -0.1% | 1,000 |
| 2022/04/21 | 8,200 | 8,270 | 8,200 | 8,210 | +80 | +1% | 2,200 |
| 2022/04/20 | 8,190 | 8,190 | 8,130 | 8,130 | -30 | -0.4% | 1,400 |
| 2022/04/19 | 8,170 | 8,170 | 8,130 | 8,160 | +80 | +1% | 800 |
| 2022/04/18 | 8,060 | 8,120 | 8,060 | 8,080 | -100 | -1.2% | 2,700 |
| 2022/04/15 | 8,190 | 8,260 | 8,130 | 8,180 | -60 | -0.7% | 2,500 |
| 2022/04/14 | 8,220 | 8,240 | 8,190 | 8,240 | ±0 | ±0% | 1,300 |
| 2022/04/13 | 8,140 | 8,240 | 8,120 | 8,240 | +50 | +0.6% | 3,600 |
| 2022/04/12 | 8,270 | 8,270 | 8,190 | 8,190 | -40 | -0.5% | 2,300 |
| 2022/04/11 | 8,420 | 8,420 | 8,220 | 8,230 | -190 | -2.3% | 3,200 |
| 2022/04/08 | 8,320 | 8,460 | 8,290 | 8,420 | +30 | +0.4% | 3,800 |
| 2022/04/07 | 8,320 | 8,460 | 8,320 | 8,390 | -60 | -0.7% | 2,800 |
| 2022/04/06 | 8,470 | 8,490 | 8,450 | 8,450 | -30 | -0.4% | 600 |
| 2022/04/05 | 8,570 | 8,570 | 8,410 | 8,480 | -40 | -0.5% | 3,100 |
| 2022/04/04 | 8,530 | 8,570 | 8,500 | 8,520 | -80 | -0.9% | 2,200 |
| 2022/04/01 | 8,530 | 8,610 | 8,500 | 8,600 | +60 | +0.7% | 1,800 |
| 2022/03/31 | 8,530 | 8,610 | 8,490 | 8,540 | +10 | +0.1% | 6,400 |
| 2022/03/30 | 8,450 | 8,560 | 8,450 | 8,530 | +80 | +0.9% | 10,900 |
| 2022/03/29 | 8,510 | 8,510 | 8,320 | 8,450 | -10 | -0.1% | 4,500 |
| 2022/03/28 | 8,370 | 8,560 | 8,310 | 8,460 | +90 | +1.1% | 8,500 |
| 2022/03/25 | 8,240 | 8,420 | 8,240 | 8,370 | +90 | +1.1% | 7,300 |
| 2022/03/24 | 8,220 | 8,290 | 8,210 | 8,280 | -40 | -0.5% | 2,300 |
| 2022/03/23 | 8,260 | 8,320 | 8,230 | 8,320 | +90 | +1.1% | 4,500 |
| 2022/03/22 | 8,150 | 8,250 | 8,140 | 8,230 | +80 | +1% | 5,900 |
| 2022/03/18 | 8,110 | 8,150 | 8,100 | 8,150 | -10 | -0.1% | 1,000 |
| 2022/03/17 | 8,070 | 8,160 | 8,070 | 8,160 | ±0 | ±0% | 3,300 |
| 2022/03/16 | 8,100 | 8,160 | 8,020 | 8,160 | +60 | +0.7% | 5,200 |
| 2022/03/15 | 8,050 | 8,180 | 8,040 | 8,100 | +120 | +1.5% | 5,500 |
| 2022/03/14 | 8,110 | 8,110 | 7,950 | 7,980 | ±0 | ±0% | 1,900 |
| 2022/03/11 | 8,020 | 8,130 | 7,980 | 7,980 | -230 | -2.8% | 5,900 |
| 2022/03/10 | 8,090 | 8,230 | 8,090 | 8,210 | +210 | +2.6% | 6,600 |
| 2022/03/09 | 8,030 | 8,100 | 7,950 | 8,000 | +30 | +0.4% | 5,200 |
| 2022/03/08 | 7,940 | 8,030 | 7,920 | 7,970 | -60 | -0.7% | 6,300 |
| 2022/03/07 | 8,050 | 8,090 | 7,940 | 8,030 | -60 | -0.7% | 4,800 |
| 2022/03/04 | 8,100 | 8,150 | 8,080 | 8,090 | -40 | -0.5% | 3,600 |
| 2022/03/03 | 8,090 | 8,130 | 8,060 | 8,130 | +40 | +0.5% | 2,300 |
| 2022/03/02 | 8,080 | 8,130 | 8,050 | 8,090 | -140 | -1.7% | 1,500 |
| 2022/03/01 | 8,200 | 8,260 | 8,200 | 8,230 | +30 | +0.4% | 2,900 |
| 2022/02/28 | 8,010 | 8,200 | 8,010 | 8,200 | +190 | +2.4% | 2,900 |
| 2022/02/25 | 8,010 | 8,090 | 8,010 | 8,010 | ±0 | ±0% | 2,600 |
| 2022/02/24 | 8,090 | 8,110 | 7,980 | 8,010 | -130 | -1.6% | 5,400 |
| 2022/02/22 | 8,220 | 8,220 | 8,130 | 8,140 | -30 | -0.4% | 3,900 |
| 2022/02/21 | 8,080 | 8,230 | 8,080 | 8,170 | +80 | +1% | 8,300 |
| 2022/02/18 | 8,000 | 8,140 | 8,000 | 8,090 | +50 | +0.6% | 6,800 |
| 2022/02/17 | 8,010 | 8,040 | 7,990 | 8,040 | +40 | +0.5% | 2,600 |
| 2022/02/16 | 7,970 | 8,000 | 7,940 | 8,000 | +80 | +1% | 2,600 |
801～
850
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 | 248,700円 | +16.2% | +9.4% | 4.27% | 8.26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 | 225,400円 | +26.6% | +36.5% | 3.55% | 17.38倍 | 5.20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 | 135,800円 | +4.9% | -13.8% | 2.50% | 9.31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 | 123,000円 | +2.4% | +0.6% | 3.74% | 13.51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
