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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 8,100 | 8,140 | 8,100 | 8,140 | +70 | +0.9% | 800 |
| 2021/10/08 | 8,040 | 8,100 | 8,040 | 8,070 | +30 | +0.4% | 1,200 |
| 2021/10/07 | 8,020 | 8,090 | 8,020 | 8,040 | +20 | +0.2% | 1,300 |
| 2021/10/06 | 8,100 | 8,100 | 8,000 | 8,020 | -40 | -0.5% | 3,500 |
| 2021/10/05 | 8,110 | 8,110 | 8,060 | 8,060 | -100 | -1.2% | 1,500 |
| 2021/10/04 | 8,160 | 8,180 | 8,130 | 8,160 | +60 | +0.7% | 900 |
| 2021/10/01 | 8,180 | 8,180 | 8,070 | 8,100 | -80 | -1% | 2,400 |
| 2021/09/30 | 8,120 | 8,190 | 8,090 | 8,180 | +80 | +1% | 1,800 |
| 2021/09/29 | 8,090 | 8,140 | 8,090 | 8,100 | -30 | -0.4% | 2,600 |
| 2021/09/28 | 8,090 | 8,130 | 8,080 | 8,130 | +40 | +0.5% | 1,900 |
| 2021/09/27 | 8,110 | 8,140 | 8,090 | 8,090 | -30 | -0.4% | 1,900 |
| 2021/09/24 | 8,120 | 8,170 | 8,070 | 8,120 | +80 | +1% | 2,100 |
| 2021/09/22 | 8,260 | 8,280 | 8,020 | 8,040 | -270 | -3.2% | 7,700 |
| 2021/09/21 | 8,280 | 8,320 | 8,230 | 8,310 | -10 | -0.1% | 2,300 |
| 2021/09/17 | 8,230 | 8,320 | 8,230 | 8,320 | +50 | +0.6% | 2,500 |
| 2021/09/16 | 8,340 | 8,360 | 8,250 | 8,270 | -70 | -0.8% | 4,400 |
| 2021/09/15 | 8,230 | 8,340 | 8,230 | 8,340 | +60 | +0.7% | 4,000 |
| 2021/09/14 | 8,220 | 8,280 | 8,220 | 8,280 | +60 | +0.7% | 1,700 |
| 2021/09/13 | 8,170 | 8,220 | 8,150 | 8,220 | +20 | +0.2% | 2,400 |
| 2021/09/10 | 8,180 | 8,270 | 8,180 | 8,200 | -10 | -0.1% | 2,700 |
| 2021/09/09 | 8,310 | 8,310 | 8,200 | 8,210 | -110 | -1.3% | 1,900 |
| 2021/09/08 | 8,130 | 8,370 | 8,130 | 8,320 | -160 | -1.9% | 9,100 |
| 2021/09/07 | 8,400 | 8,500 | 8,400 | 8,480 | +80 | +1% | 6,200 |
| 2021/09/06 | 8,330 | 8,400 | 8,280 | 8,400 | +70 | +0.8% | 2,700 |
| 2021/09/03 | 8,320 | 8,330 | 8,210 | 8,330 | -10 | -0.1% | 3,700 |
| 2021/09/02 | 8,090 | 8,360 | 8,080 | 8,340 | +260 | +3.2% | 7,700 |
| 2021/09/01 | 8,000 | 8,080 | 8,000 | 8,080 | +100 | +1.3% | 3,000 |
| 2021/08/31 | 7,970 | 8,010 | 7,970 | 7,980 | +10 | +0.1% | 13,300 |
| 2021/08/30 | 8,000 | 8,000 | 7,950 | 7,970 | +20 | +0.3% | 2,900 |
| 2021/08/27 | 7,900 | 7,950 | 7,900 | 7,950 | ±0 | ±0% | 600 |
| 2021/08/26 | 7,960 | 7,960 | 7,930 | 7,950 | ±0 | ±0% | 700 |
| 2021/08/25 | 7,960 | 7,970 | 7,950 | 7,950 | -10 | -0.1% | 700 |
| 2021/08/24 | 7,870 | 7,960 | 7,870 | 7,960 | +60 | +0.8% | 1,900 |
| 2021/08/23 | 7,880 | 7,920 | 7,860 | 7,900 | +20 | +0.3% | 1,000 |
| 2021/08/20 | 7,930 | 7,930 | 7,860 | 7,880 | -30 | -0.4% | 1,200 |
| 2021/08/19 | 7,900 | 7,910 | 7,890 | 7,910 | ±0 | ±0% | 500 |
| 2021/08/18 | 7,860 | 7,920 | 7,850 | 7,910 | +50 | +0.6% | 4,300 |
| 2021/08/17 | 7,880 | 7,900 | 7,860 | 7,860 | -40 | -0.5% | 900 |
| 2021/08/16 | 7,940 | 7,940 | 7,870 | 7,900 | -20 | -0.3% | 1,700 |
| 2021/08/13 | 7,890 | 7,940 | 7,880 | 7,920 | +10 | +0.1% | 600 |
| 2021/08/12 | 7,900 | 7,950 | 7,900 | 7,910 | +40 | +0.5% | 2,300 |
| 2021/08/11 | 7,870 | 7,880 | 7,840 | 7,870 | +10 | +0.1% | 5,400 |
| 2021/08/10 | 7,870 | 7,890 | 7,850 | 7,860 | -10 | -0.1% | 2,900 |
| 2021/08/06 | 7,860 | 7,930 | 7,820 | 7,870 | +10 | +0.1% | 3,200 |
| 2021/08/05 | 7,910 | 7,910 | 7,860 | 7,860 | -70 | -0.9% | 3,600 |
| 2021/08/04 | 7,950 | 7,950 | 7,920 | 7,930 | +20 | +0.3% | 2,000 |
| 2021/08/03 | 7,930 | 7,940 | 7,880 | 7,910 | -50 | -0.6% | 18,100 |
| 2021/08/02 | 7,990 | 8,020 | 7,950 | 7,960 | +10 | +0.1% | 1,300 |
| 2021/07/30 | 8,020 | 8,100 | 7,900 | 7,950 | -100 | -1.2% | 20,000 |
| 2021/07/29 | 7,990 | 8,050 | 7,990 | 8,050 | -20 | -0.2% | 2,400 |
901～
950
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
