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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 9,070 | 9,270 | 9,070 | 9,220 | +170 | +1.9% | 6,600 |
2023/02/24 | 9,090 | 9,130 | 9,050 | 9,050 | -60 | -0.7% | 2,400 |
2023/02/22 | 9,160 | 9,160 | 9,110 | 9,110 | -50 | -0.5% | 1,700 |
2023/02/21 | 9,140 | 9,170 | 9,130 | 9,160 | -20 | -0.2% | 1,300 |
2023/02/20 | 9,170 | 9,180 | 9,150 | 9,180 | +10 | +0.1% | 2,100 |
2023/02/17 | 9,080 | 9,230 | 9,080 | 9,170 | -40 | -0.4% | 2,000 |
2023/02/16 | 9,190 | 9,210 | 9,150 | 9,210 | +40 | +0.4% | 5,000 |
2023/02/15 | 9,130 | 9,200 | 9,090 | 9,170 | +70 | +0.8% | 5,000 |
2023/02/14 | 9,150 | 9,150 | 9,090 | 9,100 | -50 | -0.5% | 3,100 |
2023/02/13 | 9,190 | 9,190 | 9,090 | 9,150 | ±0 | ±0% | 4,100 |
2023/02/10 | 9,120 | 9,200 | 9,120 | 9,150 | +80 | +0.9% | 10,000 |
2023/02/09 | 9,050 | 9,160 | 9,020 | 9,070 | +20 | +0.2% | 11,500 |
2023/02/08 | 8,990 | 9,070 | 8,950 | 9,050 | +80 | +0.9% | 4,100 |
2023/02/07 | 8,930 | 9,010 | 8,930 | 8,970 | +70 | +0.8% | 5,900 |
2023/02/06 | 8,910 | 8,950 | 8,870 | 8,900 | -10 | -0.1% | 4,900 |
2023/02/03 | 8,860 | 8,910 | 8,800 | 8,910 | +110 | +1.3% | 3,800 |
2023/02/02 | 8,940 | 8,950 | 8,800 | 8,800 | -90 | -1% | 7,400 |
2023/02/01 | 8,960 | 8,990 | 8,850 | 8,890 | -90 | -1% | 7,300 |
2023/01/31 | 9,030 | 9,060 | 8,960 | 8,980 | -20 | -0.2% | 10,500 |
2023/01/30 | 8,830 | 9,000 | 8,800 | 9,000 | -110 | -1.2% | 33,600 |
2023/01/27 | 9,100 | 9,200 | 9,040 | 9,110 | +10 | +0.1% | 66,500 |
2023/01/26 | 9,230 | 9,270 | 9,080 | 9,100 | -130 | -1.4% | 28,300 |
2023/01/25 | 9,260 | 9,310 | 9,230 | 9,230 | -70 | -0.8% | 9,500 |
2023/01/24 | 9,260 | 9,320 | 9,240 | 9,300 | +40 | +0.4% | 7,600 |
2023/01/23 | 9,200 | 9,290 | 9,200 | 9,260 | +50 | +0.5% | 11,000 |
2023/01/20 | 9,150 | 9,300 | 9,120 | 9,210 | +60 | +0.7% | 8,000 |
2023/01/19 | 9,200 | 9,210 | 9,150 | 9,150 | -10 | -0.1% | 2,500 |
2023/01/18 | 9,060 | 9,190 | 9,060 | 9,160 | +100 | +1.1% | 4,600 |
2023/01/17 | 9,050 | 9,070 | 9,020 | 9,060 | +20 | +0.2% | 4,200 |
2023/01/16 | 9,070 | 9,070 | 8,990 | 9,040 | +20 | +0.2% | 7,300 |
2023/01/13 | 9,150 | 9,200 | 9,020 | 9,020 | -160 | -1.7% | 11,200 |
2023/01/12 | 9,360 | 9,370 | 9,180 | 9,180 | -180 | -1.9% | 7,000 |
2023/01/11 | 9,210 | 9,390 | 9,210 | 9,360 | +150 | +1.6% | 4,100 |
2023/01/10 | 9,130 | 9,280 | 9,130 | 9,210 | +40 | +0.4% | 9,400 |
2023/01/06 | 9,190 | 9,200 | 9,120 | 9,170 | -80 | -0.9% | 8,700 |
2023/01/05 | 9,310 | 9,320 | 9,170 | 9,250 | -110 | -1.2% | 8,200 |
2023/01/04 | 9,510 | 9,510 | 9,360 | 9,360 | -90 | -1% | 4,900 |
2022/12/30 | 9,430 | 9,590 | 9,430 | 9,450 | +40 | +0.4% | 8,100 |
2022/12/29 | 9,300 | 9,510 | 9,240 | 9,410 | +170 | +1.8% | 8,500 |
2022/12/28 | 9,180 | 9,290 | 9,130 | 9,240 | +80 | +0.9% | 3,800 |
2022/12/27 | 9,090 | 9,160 | 9,080 | 9,160 | +40 | +0.4% | 5,300 |
2022/12/26 | 9,110 | 9,190 | 9,060 | 9,120 | +10 | +0.1% | 6,200 |
2022/12/23 | 9,060 | 9,130 | 9,060 | 9,110 | +30 | +0.3% | 2,200 |
2022/12/22 | 9,140 | 9,140 | 9,040 | 9,080 | ±0 | ±0% | 1,300 |
2022/12/21 | 9,110 | 9,210 | 9,080 | 9,080 | -30 | -0.3% | 3,700 |
2022/12/20 | 9,220 | 9,240 | 9,050 | 9,110 | -100 | -1.1% | 4,600 |
2022/12/19 | 9,150 | 9,250 | 9,150 | 9,210 | -20 | -0.2% | 4,600 |
2022/12/16 | 9,280 | 9,340 | 9,230 | 9,230 | -60 | -0.6% | 5,900 |
2022/12/15 | 9,190 | 9,350 | 9,170 | 9,290 | +100 | +1.1% | 7,700 |
2022/12/14 | 9,190 | 9,240 | 9,190 | 9,190 | -20 | -0.2% | 2,300 |
301~
350
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