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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 11,950 | 11,980 | 11,760 | 11,980 | +140 | +1.2% | 1,900 |
2023/09/25 | 11,810 | 11,840 | 11,750 | 11,840 | +30 | +0.3% | 600 |
2023/09/22 | 11,710 | 11,910 | 11,650 | 11,810 | +100 | +0.9% | 2,500 |
2023/09/21 | 11,820 | 11,820 | 11,690 | 11,710 | -140 | -1.2% | 2,200 |
2023/09/20 | 11,930 | 11,960 | 11,800 | 11,850 | -70 | -0.6% | 4,300 |
2023/09/19 | 11,730 | 11,920 | 11,680 | 11,920 | +290 | +2.5% | 3,800 |
2023/09/15 | 11,750 | 11,750 | 11,550 | 11,630 | +30 | +0.3% | 4,100 |
2023/09/14 | 11,740 | 11,930 | 11,600 | 11,600 | -140 | -1.2% | 4,000 |
2023/09/13 | 11,720 | 11,840 | 11,460 | 11,740 | +190 | +1.6% | 5,700 |
2023/09/12 | 11,280 | 11,650 | 11,280 | 11,550 | +270 | +2.4% | 4,100 |
2023/09/11 | 11,130 | 11,320 | 11,030 | 11,280 | +150 | +1.3% | 4,100 |
2023/09/08 | 11,510 | 11,510 | 11,090 | 11,130 | -420 | -3.6% | 10,000 |
2023/09/07 | 11,560 | 11,680 | 11,400 | 11,550 | +50 | +0.4% | 4,600 |
2023/09/06 | 11,450 | 11,510 | 11,380 | 11,500 | +140 | +1.2% | 3,600 |
2023/09/05 | 11,290 | 11,410 | 11,270 | 11,360 | +120 | +1.1% | 3,400 |
2023/09/04 | 11,080 | 11,240 | 11,060 | 11,240 | +230 | +2.1% | 2,300 |
2023/09/01 | 11,080 | 11,080 | 10,970 | 11,010 | +20 | +0.2% | 1,700 |
2023/08/31 | 11,020 | 11,040 | 10,950 | 10,990 | -10 | -0.1% | 2,100 |
2023/08/30 | 10,940 | 11,060 | 10,940 | 11,000 | +160 | +1.5% | 3,100 |
2023/08/29 | 10,930 | 10,930 | 10,840 | 10,840 | +40 | +0.4% | 2,100 |
2023/08/28 | 10,800 | 10,810 | 10,800 | 10,800 | +70 | +0.7% | 500 |
2023/08/25 | 10,830 | 10,830 | 10,730 | 10,730 | -120 | -1.1% | 1,100 |
2023/08/24 | 10,940 | 10,940 | 10,790 | 10,850 | -30 | -0.3% | 1,100 |
2023/08/23 | 10,690 | 10,950 | 10,690 | 10,880 | -70 | -0.6% | 2,000 |
2023/08/22 | 10,710 | 10,950 | 10,710 | 10,950 | +260 | +2.4% | 3,100 |
2023/08/21 | 10,540 | 10,770 | 10,540 | 10,690 | +150 | +1.4% | 4,500 |
2023/08/18 | 10,430 | 10,540 | 10,400 | 10,540 | +120 | +1.2% | 2,800 |
2023/08/17 | 10,450 | 10,480 | 10,320 | 10,420 | -40 | -0.4% | 4,100 |
2023/08/16 | 10,390 | 10,460 | 10,300 | 10,460 | +20 | +0.2% | 2,600 |
2023/08/15 | 10,260 | 10,440 | 10,260 | 10,440 | +240 | +2.4% | 3,400 |
2023/08/14 | 10,230 | 10,240 | 10,170 | 10,200 | -10 | -0.1% | 1,700 |
2023/08/10 | 10,190 | 10,210 | 10,150 | 10,210 | +30 | +0.3% | 2,500 |
2023/08/09 | 10,200 | 10,210 | 10,150 | 10,180 | +20 | +0.2% | 700 |
2023/08/08 | 10,150 | 10,210 | 10,130 | 10,160 | +10 | +0.1% | 1,800 |
2023/08/07 | 10,140 | 10,190 | 10,140 | 10,150 | ±0 | ±0% | 900 |
2023/08/04 | 10,100 | 10,150 | 10,100 | 10,150 | +50 | +0.5% | 500 |
2023/08/03 | 10,100 | 10,170 | 10,070 | 10,100 | -120 | -1.2% | 3,400 |
2023/08/02 | 10,050 | 10,230 | 10,050 | 10,220 | +60 | +0.6% | 4,800 |
2023/08/01 | 10,060 | 10,160 | 10,020 | 10,160 | +20 | +0.2% | 1,800 |
2023/07/31 | 10,110 | 10,240 | 10,030 | 10,140 | -50 | -0.5% | 6,300 |
2023/07/28 | 9,960 | 10,190 | 9,920 | 10,190 | +100 | +1% | 17,700 |
2023/07/27 | 10,020 | 10,150 | 10,010 | 10,090 | +20 | +0.2% | 9,400 |
2023/07/26 | 9,980 | 10,170 | 9,980 | 10,070 | +90 | +0.9% | 4,400 |
2023/07/25 | 9,990 | 10,020 | 9,960 | 9,980 | -10 | -0.1% | 1,500 |
2023/07/24 | 10,020 | 10,030 | 9,920 | 9,990 | +50 | +0.5% | 2,900 |
2023/07/21 | 9,990 | 10,020 | 9,930 | 9,940 | -50 | -0.5% | 3,700 |
2023/07/20 | 10,110 | 10,110 | 9,990 | 9,990 | -120 | -1.2% | 3,200 |
2023/07/19 | 10,180 | 10,180 | 10,050 | 10,110 | +40 | +0.4% | 4,300 |
2023/07/18 | 9,850 | 10,100 | 9,850 | 10,070 | +220 | +2.2% | 4,000 |
2023/07/14 | 9,810 | 9,910 | 9,800 | 9,850 | -10 | -0.1% | 2,200 |
151~
200
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