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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/13 | 9,780 | 9,860 | 9,720 | 9,860 | +80 | +0.8% | 3,600 |
2023/07/12 | 9,880 | 9,920 | 9,720 | 9,780 | -100 | -1% | 4,000 |
2023/07/11 | 9,980 | 9,980 | 9,870 | 9,880 | -50 | -0.5% | 3,700 |
2023/07/10 | 9,960 | 9,990 | 9,920 | 9,930 | +10 | +0.1% | 4,000 |
2023/07/07 | 10,140 | 10,140 | 9,920 | 9,920 | -160 | -1.6% | 5,000 |
2023/07/06 | 10,220 | 10,240 | 10,050 | 10,080 | -120 | -1.2% | 3,700 |
2023/07/05 | 10,160 | 10,220 | 10,120 | 10,200 | +20 | +0.2% | 2,000 |
2023/07/04 | 10,190 | 10,210 | 10,170 | 10,180 | -30 | -0.3% | 1,900 |
2023/07/03 | 10,080 | 10,220 | 10,080 | 10,210 | +140 | +1.4% | 1,900 |
2023/06/30 | 9,990 | 10,070 | 9,990 | 10,070 | +80 | +0.8% | 1,900 |
2023/06/29 | 9,980 | 10,050 | 9,920 | 9,990 | +10 | +0.1% | 3,000 |
2023/06/28 | 9,810 | 10,010 | 9,810 | 9,980 | +170 | +1.7% | 5,800 |
2023/06/27 | 9,720 | 9,850 | 9,720 | 9,810 | +90 | +0.9% | 2,000 |
2023/06/26 | 9,790 | 9,790 | 9,610 | 9,720 | +10 | +0.1% | 1,800 |
2023/06/23 | 9,750 | 9,790 | 9,660 | 9,710 | -20 | -0.2% | 3,100 |
2023/06/22 | 9,800 | 9,860 | 9,730 | 9,730 | -70 | -0.7% | 5,400 |
2023/06/21 | 9,750 | 9,880 | 9,710 | 9,800 | +40 | +0.4% | 6,900 |
2023/06/20 | 9,590 | 9,760 | 9,590 | 9,760 | +170 | +1.8% | 3,800 |
2023/06/19 | 9,610 | 9,610 | 9,560 | 9,590 | +40 | +0.4% | 1,200 |
2023/06/16 | 9,590 | 9,590 | 9,550 | 9,550 | -40 | -0.4% | 1,200 |
2023/06/15 | 9,550 | 9,590 | 9,540 | 9,590 | +80 | +0.8% | 2,700 |
2023/06/14 | 9,490 | 9,560 | 9,480 | 9,510 | +20 | +0.2% | 2,800 |
2023/06/13 | 9,510 | 9,550 | 9,430 | 9,490 | +30 | +0.3% | 2,200 |
2023/06/12 | 9,500 | 9,570 | 9,430 | 9,460 | -70 | -0.7% | 4,400 |
2023/06/09 | 9,500 | 9,620 | 9,390 | 9,530 | -150 | -1.5% | 8,900 |
2023/06/08 | 9,640 | 9,700 | 9,520 | 9,680 | +90 | +0.9% | 6,300 |
2023/06/07 | 9,630 | 9,690 | 9,580 | 9,590 | -40 | -0.4% | 3,300 |
2023/06/06 | 9,540 | 9,700 | 9,540 | 9,630 | +40 | +0.4% | 2,400 |
2023/06/05 | 9,460 | 9,590 | 9,460 | 9,590 | +140 | +1.5% | 2,900 |
2023/06/02 | 9,490 | 9,490 | 9,430 | 9,450 | +40 | +0.4% | 2,500 |
2023/06/01 | 9,390 | 9,460 | 9,390 | 9,410 | +100 | +1.1% | 2,600 |
2023/05/31 | 9,480 | 9,490 | 9,310 | 9,310 | -100 | -1.1% | 4,200 |
2023/05/30 | 9,440 | 9,490 | 9,410 | 9,410 | -50 | -0.5% | 1,800 |
2023/05/29 | 9,380 | 9,520 | 9,380 | 9,460 | +80 | +0.9% | 1,700 |
2023/05/26 | 9,450 | 9,450 | 9,350 | 9,380 | -50 | -0.5% | 2,100 |
2023/05/25 | 9,450 | 9,450 | 9,400 | 9,430 | -20 | -0.2% | 1,400 |
2023/05/24 | 9,460 | 9,470 | 9,360 | 9,450 | +40 | +0.4% | 1,800 |
2023/05/23 | 9,460 | 9,490 | 9,290 | 9,410 | -30 | -0.3% | 6,200 |
2023/05/22 | 9,480 | 9,480 | 9,430 | 9,440 | -90 | -0.9% | 3,300 |
2023/05/19 | 9,550 | 9,580 | 9,500 | 9,530 | -50 | -0.5% | 2,700 |
2023/05/18 | 9,630 | 9,630 | 9,550 | 9,580 | -50 | -0.5% | 1,800 |
2023/05/17 | 9,670 | 9,710 | 9,630 | 9,630 | -40 | -0.4% | 2,900 |
2023/05/16 | 9,630 | 9,740 | 9,600 | 9,670 | +50 | +0.5% | 3,800 |
2023/05/15 | 9,750 | 9,750 | 9,570 | 9,620 | ±0 | ±0% | 3,300 |
201~
250
件表示中 / 3458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 | 280,700円 | -0.3% | -10.4% | 2.85% | 12.33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 |
山田コンサル | 196,500円 | -4.9% | +0.2% | 3.87% | 13.05倍 | 2.25倍 |
|
経営コンサル大手。事業再生・事業承継に強み。M&A案件を強化中。アジア等海外コンサルも |
ITM | 181,300円 | +7.9% | +3.1% | 5.52% | 22.52倍 | 3.58倍 |
|
IT系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
アドベンチャ | 494,000円 | +9.9% | -50.9% | 0.49% | 45.89倍 | 3.15倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
Vコマース | 107,000円 | -3.7% | -23.3% | 3.93% | 8.58倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム