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 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 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 |
| 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 |
901～
950
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
