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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 7,990 | 8,060 | 7,880 | 7,920 | -30 | -0.4% | 9,500 |
| 2022/02/14 | 8,060 | 8,060 | 7,950 | 7,950 | -110 | -1.4% | 4,200 |
| 2022/02/10 | 8,050 | 8,110 | 7,990 | 8,060 | +70 | +0.9% | 6,800 |
| 2022/02/09 | 7,920 | 8,080 | 7,920 | 7,990 | +90 | +1.1% | 5,800 |
| 2022/02/08 | 7,920 | 7,970 | 7,870 | 7,900 | -10 | -0.1% | 6,000 |
| 2022/02/07 | 7,920 | 7,980 | 7,910 | 7,910 | -40 | -0.5% | 4,000 |
| 2022/02/04 | 8,030 | 8,030 | 7,940 | 7,950 | -80 | -1% | 4,900 |
| 2022/02/03 | 8,080 | 8,080 | 7,990 | 8,030 | -50 | -0.6% | 2,800 |
| 2022/02/02 | 7,910 | 8,080 | 7,870 | 8,080 | +170 | +2.1% | 5,400 |
| 2022/02/01 | 7,980 | 8,000 | 7,850 | 7,910 | -60 | -0.8% | 10,400 |
| 2022/01/31 | 8,090 | 8,090 | 7,950 | 7,970 | +30 | +0.4% | 13,400 |
| 2022/01/28 | 7,970 | 8,030 | 7,850 | 7,940 | -360 | -4.3% | 31,400 |
| 2022/01/27 | 8,600 | 8,600 | 8,280 | 8,300 | -200 | -2.4% | 46,200 |
| 2022/01/26 | 8,490 | 8,590 | 8,430 | 8,500 | +100 | +1.2% | 13,000 |
| 2022/01/25 | 8,610 | 8,630 | 8,360 | 8,400 | -170 | -2% | 21,100 |
| 2022/01/24 | 8,570 | 8,670 | 8,550 | 8,570 | +70 | +0.8% | 17,600 |
| 2022/01/21 | 8,620 | 8,620 | 8,440 | 8,500 | -160 | -1.8% | 10,600 |
| 2022/01/20 | 8,970 | 8,970 | 8,570 | 8,660 | +80 | +0.9% | 9,400 |
| 2022/01/19 | 8,750 | 8,800 | 8,520 | 8,580 | -220 | -2.5% | 15,300 |
| 2022/01/18 | 8,910 | 8,950 | 8,740 | 8,800 | -110 | -1.2% | 11,300 |
| 2022/01/17 | 8,930 | 8,980 | 8,910 | 8,910 | +20 | +0.2% | 8,100 |
| 2022/01/14 | 9,040 | 9,040 | 8,870 | 8,890 | -160 | -1.8% | 23,100 |
| 2022/01/13 | 9,140 | 9,150 | 9,050 | 9,050 | -100 | -1.1% | 6,500 |
| 2022/01/12 | 9,100 | 9,150 | 9,100 | 9,150 | +50 | +0.5% | 5,400 |
| 2022/01/11 | 9,130 | 9,140 | 9,070 | 9,100 | +80 | +0.9% | 10,300 |
| 2022/01/07 | 9,050 | 9,110 | 9,000 | 9,020 | -10 | -0.1% | 21,600 |
| 2022/01/06 | 9,180 | 9,180 | 8,970 | 9,030 | -40 | -0.4% | 6,000 |
| 2022/01/05 | 9,080 | 9,150 | 9,000 | 9,070 | -20 | -0.2% | 8,500 |
| 2022/01/04 | 9,050 | 9,100 | 8,980 | 9,090 | +30 | +0.3% | 7,800 |
| 2021/12/30 | 9,020 | 9,120 | 8,970 | 9,060 | +40 | +0.4% | 8,800 |
| 2021/12/29 | 8,950 | 9,020 | 8,860 | 9,020 | +50 | +0.6% | 3,700 |
| 2021/12/28 | 8,860 | 8,970 | 8,860 | 8,970 | +130 | +1.5% | 2,400 |
| 2021/12/27 | 8,580 | 8,840 | 8,580 | 8,840 | +300 | +3.5% | 2,700 |
| 2021/12/24 | 8,720 | 8,720 | 8,480 | 8,540 | -60 | -0.7% | 3,700 |
| 2021/12/23 | 8,650 | 8,650 | 8,600 | 8,600 | -50 | -0.6% | 1,100 |
| 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 |
851～
900
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
