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 |
|---|---|---|---|---|---|---|---|
| 2021/12/22 | 8,620 | 8,690 | 8,610 | 8,650 | +30 | +0.3% | 1,600 |
| 2021/12/21 | 8,480 | 8,620 | 8,390 | 8,620 | +100 | +1.2% | 3,200 |
| 2021/12/20 | 8,630 | 8,630 | 8,460 | 8,520 | -150 | -1.7% | 2,700 |
| 2021/12/17 | 8,810 | 8,810 | 8,620 | 8,670 | -180 | -2% | 2,400 |
| 2021/12/16 | 8,610 | 8,860 | 8,610 | 8,850 | +240 | +2.8% | 2,200 |
| 2021/12/15 | 8,580 | 8,610 | 8,580 | 8,610 | +50 | +0.6% | 700 |
| 2021/12/14 | 8,640 | 8,640 | 8,550 | 8,560 | +20 | +0.2% | 1,300 |
| 2021/12/13 | 8,530 | 8,640 | 8,530 | 8,540 | +20 | +0.2% | 2,300 |
| 2021/12/10 | 8,550 | 8,570 | 8,300 | 8,520 | -390 | -4.4% | 9,500 |
| 2021/12/09 | 9,180 | 9,180 | 8,830 | 8,910 | -220 | -2.4% | 5,900 |
| 2021/12/08 | 8,940 | 9,200 | 8,940 | 9,130 | +40 | +0.4% | 8,800 |
| 2021/12/07 | 9,150 | 9,150 | 8,880 | 9,090 | +90 | +1% | 16,500 |
| 2021/12/06 | 8,220 | 9,060 | 8,220 | 9,000 | +870 | +10.7% | 22,500 |
| 2021/12/03 | 8,040 | 8,220 | 8,040 | 8,130 | +100 | +1.2% | 2,500 |
| 2021/12/02 | 8,110 | 8,150 | 8,000 | 8,030 | -70 | -0.9% | 3,900 |
| 2021/12/01 | 7,970 | 8,120 | 7,970 | 8,100 | +130 | +1.6% | 1,100 |
| 2021/11/30 | 7,930 | 8,130 | 7,930 | 7,970 | +40 | +0.5% | 3,500 |
| 2021/11/29 | 7,950 | 7,980 | 7,930 | 7,930 | -90 | -1.1% | 2,200 |
| 2021/11/26 | 8,090 | 8,100 | 8,020 | 8,020 | -60 | -0.7% | 1,900 |
| 2021/11/25 | 8,100 | 8,100 | 8,080 | 8,080 | -20 | -0.2% | 300 |
| 2021/11/24 | 8,160 | 8,160 | 8,100 | 8,100 | ±0 | ±0% | 700 |
| 2021/11/22 | 8,180 | 8,180 | 8,070 | 8,100 | -90 | -1.1% | 2,400 |
| 2021/11/19 | 8,130 | 8,190 | 8,100 | 8,190 | +20 | +0.2% | 1,400 |
| 2021/11/18 | 8,290 | 8,290 | 8,150 | 8,170 | -120 | -1.4% | 1,900 |
| 2021/11/17 | 8,340 | 8,340 | 8,250 | 8,290 | -50 | -0.6% | 1,000 |
| 2021/11/16 | 8,330 | 8,420 | 8,330 | 8,340 | +10 | +0.1% | 600 |
| 2021/11/15 | 8,240 | 8,400 | 8,240 | 8,330 | +10 | +0.1% | 1,400 |
| 2021/11/12 | 8,330 | 8,350 | 8,300 | 8,320 | +30 | +0.4% | 1,000 |
| 2021/11/11 | 8,260 | 8,320 | 8,260 | 8,290 | +20 | +0.2% | 700 |
| 2021/11/10 | 8,300 | 8,300 | 8,230 | 8,270 | -40 | -0.5% | 900 |
| 2021/11/09 | 8,390 | 8,390 | 8,310 | 8,310 | -80 | -1% | 1,100 |
| 2021/11/08 | 8,400 | 8,400 | 8,350 | 8,390 | +30 | +0.4% | 2,100 |
| 2021/11/05 | 8,370 | 8,400 | 8,360 | 8,360 | +10 | +0.1% | 1,400 |
| 2021/11/04 | 8,300 | 8,350 | 8,300 | 8,350 | +50 | +0.6% | 1,800 |
| 2021/11/02 | 8,270 | 8,350 | 8,270 | 8,300 | +30 | +0.4% | 2,200 |
| 2021/11/01 | 8,230 | 8,280 | 8,210 | 8,270 | +80 | +1% | 2,000 |
| 2021/10/29 | 8,180 | 8,200 | 8,150 | 8,190 | +10 | +0.1% | 1,300 |
| 2021/10/28 | 8,140 | 8,190 | 8,140 | 8,180 | +70 | +0.9% | 2,200 |
| 2021/10/27 | 8,110 | 8,170 | 8,110 | 8,110 | -10 | -0.1% | 800 |
| 2021/10/26 | 8,120 | 8,140 | 8,120 | 8,120 | +10 | +0.1% | 1,100 |
| 2021/10/25 | 8,100 | 8,130 | 8,100 | 8,110 | +10 | +0.1% | 1,300 |
| 2021/10/22 | 8,080 | 8,100 | 8,060 | 8,100 | +20 | +0.2% | 800 |
| 2021/10/21 | 8,100 | 8,100 | 8,070 | 8,080 | +20 | +0.2% | 300 |
| 2021/10/20 | 8,120 | 8,130 | 8,060 | 8,060 | -20 | -0.2% | 900 |
| 2021/10/19 | 8,050 | 8,110 | 8,050 | 8,080 | +20 | +0.2% | 900 |
| 2021/10/18 | 8,100 | 8,100 | 8,050 | 8,060 | -50 | -0.6% | 1,200 |
| 2021/10/15 | 8,080 | 8,110 | 8,080 | 8,110 | +30 | +0.4% | 2,100 |
| 2021/10/14 | 8,040 | 8,080 | 8,030 | 8,080 | +40 | +0.5% | 500 |
| 2021/10/13 | 8,100 | 8,100 | 8,030 | 8,040 | -60 | -0.7% | 2,000 |
| 2021/10/12 | 8,140 | 8,170 | 8,100 | 8,100 | -40 | -0.5% | 1,600 |
851～
900
件表示中 / 3721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 | 287,000円 | -3.1% | -7.1% | 2.79% | 12.23倍 | 1.04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 |
| 日本空調 | 108,500円 | +2.4% | +0.6% | 4.24% | 11.91倍 | 1.45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 |
| リソー教育 | 22,400円 | +7.8% | +6.9% | 4.46% | 19.05倍 | 3.19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 | 190,200円 | 0.0% | -15.0% | 3.29% | 15.50倍 | 1.17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 |
| ユカリア | 100,200円 | +19.6% | -4.4% | 0.00% | 13.66倍 | 1.98倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
市場注目の銘柄
チャート関連のコラム
