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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 2024/03/22 | 2,680 | 2,720 | 2,663 | 2,695 | +15 | +0.6% | 34,900 |
| 2024/03/21 | 2,729 | 2,732 | 2,663 | 2,680 | -18 | -0.7% | 31,600 |
| 2024/03/19 | 2,689 | 2,730 | 2,670 | 2,698 | -7 | -0.3% | 28,200 |
| 2024/03/18 | 2,724 | 2,728 | 2,671 | 2,705 | -35 | -1.3% | 37,800 |
| 2024/03/15 | 2,755 | 2,800 | 2,714 | 2,740 | -215 | -7.3% | 65,000 |
| 2024/03/14 | 2,970 | 2,990 | 2,919 | 2,955 | +18 | +0.6% | 23,800 |
| 2024/03/13 | 3,035 | 3,035 | 2,931 | 2,937 | -98 | -3.2% | 16,900 |
| 2024/03/12 | 3,060 | 3,060 | 2,970 | 3,035 | -25 | -0.8% | 19,100 |
| 2024/03/11 | 3,175 | 3,180 | 3,030 | 3,060 | -160 | -5% | 21,300 |
| 2024/03/08 | 3,090 | 3,240 | 3,085 | 3,220 | +135 | +4.4% | 73,400 |
| 2024/03/07 | 3,130 | 3,130 | 3,060 | 3,085 | -35 | -1.1% | 20,500 |
| 2024/03/06 | 3,080 | 3,135 | 3,080 | 3,120 | +20 | +0.6% | 16,400 |
| 2024/03/05 | 3,090 | 3,145 | 3,080 | 3,100 | ±0 | ±0% | 18,500 |
| 2024/03/04 | 3,110 | 3,115 | 3,050 | 3,100 | -10 | -0.3% | 34,800 |
| 2024/03/01 | 3,175 | 3,190 | 3,105 | 3,110 | -60 | -1.9% | 17,600 |
| 2024/02/29 | 3,165 | 3,200 | 3,125 | 3,170 | +5 | +0.2% | 33,300 |
| 2024/02/28 | 3,135 | 3,180 | 3,100 | 3,165 | +55 | +1.8% | 39,800 |
| 2024/02/27 | 3,105 | 3,120 | 3,095 | 3,110 | +10 | +0.3% | 15,100 |
1～
50
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
