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 |
|---|---|---|---|---|---|---|---|
| 2021/04/21 | 8,140 | 8,140 | 8,060 | 8,070 | -70 | -0.9% | 2,700 |
| 2021/04/20 | 8,230 | 8,230 | 8,140 | 8,140 | -110 | -1.3% | 2,100 |
| 2021/04/19 | 8,230 | 8,260 | 8,230 | 8,250 | -10 | -0.1% | 500 |
| 2021/04/16 | 8,320 | 8,320 | 8,250 | 8,260 | +40 | +0.5% | 1,000 |
| 2021/04/15 | 8,210 | 8,220 | 8,210 | 8,220 | -50 | -0.6% | 300 |
| 2021/04/14 | 8,280 | 8,310 | 8,220 | 8,270 | +10 | +0.1% | 1,600 |
| 2021/04/13 | 8,260 | 8,310 | 8,260 | 8,260 | +20 | +0.2% | 1,600 |
| 2021/04/12 | 8,220 | 8,240 | 8,220 | 8,240 | +70 | +0.9% | 600 |
| 2021/04/09 | 8,200 | 8,220 | 8,170 | 8,170 | -20 | -0.2% | 2,700 |
| 2021/04/08 | 8,270 | 8,270 | 8,190 | 8,190 | -80 | -1% | 1,400 |
| 2021/04/07 | 8,180 | 8,270 | 8,180 | 8,270 | +100 | +1.2% | 1,700 |
| 2021/04/06 | 8,170 | 8,210 | 8,130 | 8,170 | -80 | -1% | 3,600 |
| 2021/04/05 | 8,170 | 8,250 | 8,140 | 8,250 | +80 | +1% | 2,300 |
| 2021/04/02 | 8,170 | 8,210 | 8,130 | 8,170 | +10 | +0.1% | 2,800 |
| 2021/04/01 | 8,130 | 8,200 | 8,130 | 8,160 | +30 | +0.4% | 3,300 |
| 2021/03/31 | 8,190 | 8,240 | 8,130 | 8,130 | -100 | -1.2% | 5,000 |
| 2021/03/30 | 8,150 | 8,300 | 8,150 | 8,230 | -10 | -0.1% | 5,300 |
| 2021/03/29 | 8,160 | 8,240 | 8,120 | 8,240 | ±0 | ±0% | 5,500 |
| 2021/03/26 | 8,120 | 8,240 | 8,080 | 8,240 | +170 | +2.1% | 3,900 |
| 2021/03/25 | 8,020 | 8,130 | 8,010 | 8,070 | ±0 | ±0% | 6,700 |
| 2021/03/24 | 8,100 | 8,130 | 7,960 | 8,070 | -90 | -1.1% | 8,500 |
| 2021/03/23 | 8,300 | 8,330 | 8,160 | 8,160 | -120 | -1.4% | 4,800 |
| 2021/03/22 | 8,240 | 8,280 | 8,150 | 8,280 | -30 | -0.4% | 4,700 |
| 2021/03/19 | 8,230 | 8,320 | 8,200 | 8,310 | +80 | +1% | 6,300 |
| 2021/03/18 | 8,170 | 8,230 | 8,140 | 8,230 | +80 | +1% | 4,500 |
| 2021/03/17 | 8,240 | 8,250 | 8,110 | 8,150 | -70 | -0.9% | 3,900 |
| 2021/03/16 | 8,180 | 8,220 | 8,140 | 8,220 | +30 | +0.4% | 3,200 |
| 2021/03/15 | 8,000 | 8,190 | 8,000 | 8,190 | +180 | +2.2% | 4,000 |
| 2021/03/12 | 8,010 | 8,050 | 7,880 | 8,010 | -70 | -0.9% | 10,000 |
| 2021/03/11 | 8,060 | 8,160 | 8,060 | 8,080 | +30 | +0.4% | 2,900 |
| 2021/03/10 | 8,170 | 8,170 | 8,000 | 8,050 | -120 | -1.5% | 5,200 |
| 2021/03/09 | 8,100 | 8,170 | 8,100 | 8,170 | +110 | +1.4% | 5,000 |
| 2021/03/08 | 8,060 | 8,100 | 8,020 | 8,060 | +70 | +0.9% | 3,600 |
| 2021/03/05 | 8,000 | 8,000 | 7,960 | 7,990 | -10 | -0.1% | 1,900 |
| 2021/03/04 | 7,990 | 8,000 | 7,920 | 8,000 | +50 | +0.6% | 2,700 |
| 2021/03/03 | 7,850 | 7,950 | 7,840 | 7,950 | +30 | +0.4% | 2,300 |
| 2021/03/02 | 7,800 | 7,920 | 7,760 | 7,920 | +120 | +1.5% | 5,900 |
| 2021/03/01 | 7,810 | 7,810 | 7,710 | 7,800 | +130 | +1.7% | 2,600 |
| 2021/02/26 | 7,850 | 7,850 | 7,670 | 7,670 | -180 | -2.3% | 7,800 |
| 2021/02/25 | 7,930 | 8,020 | 7,820 | 7,850 | -40 | -0.5% | 12,200 |
| 2021/02/24 | 8,190 | 8,190 | 7,860 | 7,890 | -340 | -4.1% | 15,200 |
| 2021/02/22 | 8,010 | 8,240 | 8,010 | 8,230 | +240 | +3% | 6,800 |
| 2021/02/19 | 7,940 | 8,060 | 7,900 | 7,990 | +40 | +0.5% | 7,400 |
| 2021/02/18 | 8,090 | 8,130 | 7,920 | 7,950 | -140 | -1.7% | 8,900 |
| 2021/02/17 | 8,070 | 8,170 | 8,060 | 8,090 | +10 | +0.1% | 9,800 |
| 2021/02/16 | 8,260 | 8,280 | 8,080 | 8,080 | -250 | -3% | 12,600 |
| 2021/02/15 | 8,380 | 8,380 | 8,210 | 8,330 | +60 | +0.7% | 6,300 |
| 2021/02/12 | 8,280 | 8,380 | 8,270 | 8,270 | +20 | +0.2% | 3,200 |
| 2021/02/10 | 8,260 | 8,290 | 8,170 | 8,250 | -10 | -0.1% | 3,100 |
| 2021/02/09 | 8,150 | 8,280 | 8,110 | 8,260 | +110 | +1.3% | 4,300 |
1051～
1100
件表示中 / 3757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 | 340,000円 | -3.1% | -7.1% | 2.35% | 14.49倍 | 1.23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 |
| キタハマキャピ | 7,900円 | +7665.1% | - | 0.00% | 213.51倍 | 21.46倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| ワールドＨＤ | 247,300円 | +16.2% | +9.4% | 4.29% | 8.21倍 | 0.96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 |
| チャームケア | 134,200円 | +4.9% | -13.8% | 2.53% | 9.20倍 | 2.31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 | 123,200円 | +2.4% | +0.6% | 3.73% | 13.52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
