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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 2,722 | 2,725 | 2,680 | 2,700 | -30 | -1.1% | 11,200 |
| 2024/06/04 | 2,729 | 2,730 | 2,692 | 2,730 | +1 | ±0% | 14,000 |
| 2024/06/03 | 2,744 | 2,744 | 2,713 | 2,729 | +3 | +0.1% | 6,200 |
| 2024/05/31 | 2,666 | 2,741 | 2,651 | 2,726 | +69 | +2.6% | 16,800 |
| 2024/05/30 | 2,683 | 2,683 | 2,593 | 2,657 | +24 | +0.9% | 27,100 |
| 2024/05/29 | 2,734 | 2,734 | 2,614 | 2,633 | -74 | -2.7% | 18,500 |
| 2024/05/28 | 2,714 | 2,734 | 2,690 | 2,707 | -7 | -0.3% | 16,800 |
| 2024/05/27 | 2,768 | 2,768 | 2,700 | 2,714 | -36 | -1.3% | 10,600 |
| 2024/05/24 | 2,700 | 2,765 | 2,696 | 2,750 | +30 | +1.1% | 13,800 |
| 2024/05/23 | 2,798 | 2,798 | 2,712 | 2,720 | -46 | -1.7% | 9,800 |
| 2024/05/22 | 2,811 | 2,811 | 2,751 | 2,766 | -42 | -1.5% | 12,600 |
| 2024/05/21 | 2,805 | 2,855 | 2,805 | 2,808 | +1 | ±0% | 8,600 |
| 2024/05/20 | 2,805 | 2,823 | 2,796 | 2,807 | +10 | +0.4% | 5,500 |
| 2024/05/17 | 2,792 | 2,810 | 2,783 | 2,797 | +5 | +0.2% | 6,700 |
| 2024/05/16 | 2,787 | 2,815 | 2,765 | 2,792 | +5 | +0.2% | 19,800 |
| 2024/05/15 | 2,792 | 2,794 | 2,764 | 2,787 | +9 | +0.3% | 6,000 |
| 2024/05/14 | 2,796 | 2,796 | 2,751 | 2,778 | +8 | +0.3% | 9,800 |
| 2024/05/13 | 2,803 | 2,819 | 2,753 | 2,770 | -28 | -1% | 16,000 |
| 2024/05/10 | 2,755 | 2,798 | 2,751 | 2,798 | +48 | +1.7% | 8,900 |
| 2024/05/09 | 2,789 | 2,789 | 2,750 | 2,750 | +8 | +0.3% | 2,700 |
| 2024/05/08 | 2,781 | 2,792 | 2,742 | 2,742 | -49 | -1.8% | 5,900 |
| 2024/05/07 | 2,790 | 2,813 | 2,775 | 2,791 | +46 | +1.7% | 15,800 |
| 2024/05/02 | 2,780 | 2,780 | 2,733 | 2,745 | +4 | +0.1% | 7,100 |
| 2024/05/01 | 2,748 | 2,783 | 2,719 | 2,741 | -20 | -0.7% | 10,000 |
| 2024/04/30 | 2,718 | 2,779 | 2,710 | 2,761 | +51 | +1.9% | 16,700 |
| 2024/04/26 | 2,785 | 2,819 | 2,710 | 2,710 | -41 | -1.5% | 95,400 |
| 2024/04/25 | 2,800 | 2,800 | 2,740 | 2,751 | -61 | -2.2% | 13,500 |
| 2024/04/24 | 2,798 | 2,831 | 2,784 | 2,812 | +62 | +2.3% | 16,600 |
| 2024/04/23 | 2,758 | 2,769 | 2,742 | 2,750 | -8 | -0.3% | 6,100 |
| 2024/04/22 | 2,738 | 2,790 | 2,738 | 2,758 | +33 | +1.2% | 10,700 |
| 2024/04/19 | 2,780 | 2,780 | 2,692 | 2,725 | -60 | -2.2% | 15,200 |
| 2024/04/18 | 2,716 | 2,789 | 2,706 | 2,785 | +76 | +2.8% | 15,700 |
| 2024/04/17 | 2,732 | 2,756 | 2,682 | 2,709 | -23 | -0.8% | 15,500 |
| 2024/04/16 | 2,840 | 2,840 | 2,726 | 2,732 | -83 | -2.9% | 19,800 |
| 2024/04/15 | 2,818 | 2,849 | 2,784 | 2,815 | -2 | -0.1% | 17,200 |
| 2024/04/12 | 2,849 | 2,873 | 2,817 | 2,817 | -2 | -0.1% | 13,500 |
| 2024/04/11 | 2,795 | 2,846 | 2,795 | 2,819 | -24 | -0.8% | 10,600 |
| 2024/04/10 | 2,801 | 2,862 | 2,801 | 2,843 | +34 | +1.2% | 12,800 |
| 2024/04/09 | 2,837 | 2,853 | 2,781 | 2,809 | -20 | -0.7% | 17,600 |
| 2024/04/08 | 2,745 | 2,829 | 2,745 | 2,829 | +117 | +4.3% | 56,100 |
| 2024/04/05 | 2,691 | 2,720 | 2,647 | 2,712 | +22 | +0.8% | 34,200 |
| 2024/04/04 | 2,704 | 2,731 | 2,690 | 2,690 | -16 | -0.6% | 20,800 |
| 2024/04/03 | 2,706 | 2,726 | 2,680 | 2,706 | +6 | +0.2% | 18,900 |
| 2024/04/02 | 2,719 | 2,782 | 2,693 | 2,700 | +1 | ±0% | 36,500 |
| 2024/04/01 | 2,684 | 2,727 | 2,661 | 2,699 | +15 | +0.6% | 23,600 |
| 2024/03/29 | 2,663 | 2,701 | 2,663 | 2,684 | +10 | +0.4% | 20,600 |
| 2024/03/28 | 2,696 | 2,713 | 2,662 | 2,674 | -19 | -0.7% | 29,400 |
| 2024/03/27 | 2,665 | 2,708 | 2,657 | 2,693 | +23 | +0.9% | 32,300 |
| 2024/03/26 | 2,667 | 2,710 | 2,666 | 2,670 | -7 | -0.3% | 20,700 |
| 2024/03/25 | 2,697 | 2,700 | 2,665 | 2,677 | -18 | -0.7% | 33,000 |
251～
300
件表示中 / 3720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 | 285,800円 | -3.1% | -7.1% | 2.80% | 12.18倍 | 1.04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 | 212,200円 | +16.2% | +9.4% | 5.00% | 7.05倍 | 0.85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 |
| リソー教育 | 22,200円 | +7.8% | +6.9% | 4.50% | 18.88倍 | 3.16倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＷＤＢ | 187,600円 | 0.0% | -15.0% | 3.33% | 15.29倍 | 1.16倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ステップ | 221,100円 | +4.1% | +4.1% | 3.66% | 13.69倍 | 1.28倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
市場注目の銘柄
チャート関連のコラム
