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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 13,580 | 14,270 | 13,330 | 14,030 | -20 | -0.1% | 27,900 |
2023/12/07 | 13,600 | 14,290 | 13,560 | 14,050 | +840 | +6.4% | 32,100 |
2023/12/06 | 12,830 | 13,250 | 12,830 | 13,210 | +400 | +3.1% | 4,200 |
2023/12/05 | 12,890 | 13,020 | 12,770 | 12,810 | -300 | -2.3% | 5,600 |
2023/12/04 | 13,090 | 13,150 | 12,970 | 13,110 | +20 | +0.2% | 2,600 |
2023/12/01 | 13,230 | 13,280 | 13,010 | 13,090 | -140 | -1.1% | 3,700 |
2023/11/30 | 13,050 | 13,250 | 13,050 | 13,230 | -80 | -0.6% | 900 |
2023/11/29 | 13,650 | 13,650 | 13,150 | 13,310 | -360 | -2.6% | 5,300 |
2023/11/28 | 13,670 | 13,710 | 13,670 | 13,670 | ±0 | ±0% | 700 |
2023/11/27 | 13,940 | 13,940 | 13,670 | 13,670 | -130 | -0.9% | 2,000 |
2023/11/24 | 13,730 | 13,850 | 13,680 | 13,800 | +110 | +0.8% | 2,200 |
2023/11/22 | 13,700 | 13,760 | 13,610 | 13,690 | +50 | +0.4% | 1,300 |
2023/11/21 | 13,880 | 13,880 | 13,620 | 13,640 | -20 | -0.1% | 2,800 |
2023/11/20 | 13,950 | 13,950 | 13,660 | 13,660 | -260 | -1.9% | 2,200 |
2023/11/17 | 13,620 | 13,920 | 13,580 | 13,920 | +230 | +1.7% | 4,500 |
2023/11/16 | 13,790 | 13,840 | 13,530 | 13,690 | -210 | -1.5% | 2,600 |
2023/11/15 | 13,950 | 13,950 | 13,700 | 13,900 | +30 | +0.2% | 2,900 |
2023/11/14 | 13,860 | 13,940 | 13,630 | 13,870 | +10 | +0.1% | 2,600 |
2023/11/13 | 13,310 | 13,950 | 13,310 | 13,860 | +590 | +4.4% | 6,200 |
2023/11/10 | 12,970 | 13,290 | 12,880 | 13,270 | +390 | +3% | 3,400 |
2023/11/09 | 12,910 | 12,980 | 12,860 | 12,880 | -30 | -0.2% | 700 |
2023/11/08 | 13,140 | 13,150 | 12,840 | 12,910 | -140 | -1.1% | 2,500 |
2023/11/07 | 12,980 | 13,100 | 12,920 | 13,050 | +70 | +0.5% | 1,600 |
2023/11/06 | 12,950 | 13,070 | 12,870 | 12,980 | +30 | +0.2% | 4,100 |
2023/11/02 | 13,120 | 13,120 | 12,800 | 12,950 | -30 | -0.2% | 7,000 |
2023/11/01 | 13,170 | 13,170 | 12,910 | 12,980 | +110 | +0.9% | 2,200 |
2023/10/31 | 12,990 | 13,010 | 12,600 | 12,870 | +440 | +3.5% | 9,200 |
2023/10/30 | 12,580 | 12,780 | 12,340 | 12,430 | -450 | -3.5% | 19,300 |
2023/10/27 | 12,470 | 12,880 | 12,470 | 12,880 | +420 | +3.4% | 4,800 |
2023/10/26 | 12,500 | 12,630 | 12,370 | 12,460 | -310 | -2.4% | 3,000 |
2023/10/25 | 12,640 | 12,980 | 12,590 | 12,770 | +130 | +1% | 2,900 |
2023/10/24 | 12,430 | 12,750 | 12,150 | 12,640 | -50 | -0.4% | 8,500 |
2023/10/23 | 12,790 | 12,870 | 12,470 | 12,690 | -100 | -0.8% | 4,200 |
2023/10/20 | 12,660 | 12,930 | 12,500 | 12,790 | +130 | +1% | 4,300 |
2023/10/19 | 13,160 | 13,160 | 12,660 | 12,660 | -500 | -3.8% | 5,700 |
2023/10/18 | 12,630 | 13,220 | 12,630 | 13,160 | +530 | +4.2% | 9,600 |
2023/10/17 | 12,490 | 12,680 | 12,490 | 12,630 | +140 | +1.1% | 4,100 |
2023/10/16 | 12,050 | 12,610 | 11,970 | 12,490 | +440 | +3.7% | 10,100 |
2023/10/13 | 12,060 | 12,090 | 11,970 | 12,050 | -80 | -0.7% | 2,400 |
2023/10/12 | 12,190 | 12,220 | 12,080 | 12,130 | -60 | -0.5% | 2,800 |
2023/10/11 | 12,130 | 12,300 | 12,040 | 12,190 | +60 | +0.5% | 4,300 |
2023/10/10 | 11,750 | 12,170 | 11,700 | 12,130 | +430 | +3.7% | 8,000 |
2023/10/06 | 11,650 | 11,760 | 11,560 | 11,700 | +60 | +0.5% | 2,600 |
2023/10/05 | 10,960 | 11,640 | 10,960 | 11,640 | +400 | +3.6% | 4,800 |
2023/10/04 | 11,300 | 11,450 | 11,080 | 11,240 | -130 | -1.1% | 6,600 |
2023/10/03 | 11,750 | 11,750 | 11,310 | 11,370 | -380 | -3.2% | 4,800 |
2023/10/02 | 12,290 | 12,300 | 11,750 | 11,750 | -380 | -3.1% | 11,200 |
2023/09/29 | 12,330 | 12,330 | 12,130 | 12,130 | -90 | -0.7% | 2,800 |
2023/09/28 | 12,090 | 12,390 | 12,000 | 12,220 | +180 | +1.5% | 6,100 |
2023/09/27 | 12,060 | 12,060 | 11,910 | 12,040 | +60 | +0.5% | 2,400 |
101~
150
件表示中 / 3452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 | 279,800円 | -0.3% | -10.4% | 2.86% | 12.29倍 | 1.08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 |
Vコマース | 111,100円 | -3.7% | -23.3% | 3.78% | 8.91倍 | 1.07倍 |
|
アフィリエイト(成果報酬型)広告で首位級。ヤフー出店者向けにクリック課金広告、CRM展開 |
JPHD | 42,800円 | +5.8% | +15.2% | 1.87% | 13.42倍 | 2.54倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
バリューHR | 134,900円 | +15.0% | +2.8% | 1.85% | 36.66倍 | 5.82倍 |
|
健保の保健事業や企業の健康関連業務をネット代行。健保の新設・運営支援も。配当性向5割超 |
INFORICH | 380,500円 | +30.3% | +139.3% | 0.00% | 23.77倍 | 11.70倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
市場注目の銘柄
チャート関連のコラム