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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 2022/12/13 | 9,130 | 9,260 | 9,130 | 9,210 | +90 | +1% | 3,500 |
| 2022/12/12 | 9,120 | 9,200 | 9,120 | 9,120 | -40 | -0.4% | 8,600 |
| 2022/12/09 | 9,210 | 9,220 | 9,000 | 9,160 | +130 | +1.4% | 18,200 |
| 2022/12/08 | 9,030 | 9,090 | 9,020 | 9,030 | -50 | -0.6% | 4,800 |
| 2022/12/07 | 9,010 | 9,090 | 9,010 | 9,080 | +60 | +0.7% | 2,000 |
| 2022/12/06 | 9,100 | 9,120 | 9,020 | 9,020 | -20 | -0.2% | 3,100 |
| 2022/12/05 | 9,040 | 9,070 | 9,040 | 9,040 | -20 | -0.2% | 1,300 |
| 2022/12/02 | 9,120 | 9,120 | 9,010 | 9,060 | -60 | -0.7% | 3,000 |
| 2022/12/01 | 9,150 | 9,170 | 9,120 | 9,120 | +50 | +0.6% | 2,000 |
| 2022/11/30 | 9,120 | 9,130 | 9,070 | 9,070 | -50 | -0.5% | 1,900 |
| 2022/11/29 | 9,200 | 9,200 | 9,120 | 9,120 | -90 | -1% | 2,900 |
| 2022/11/28 | 9,250 | 9,250 | 9,170 | 9,210 | +20 | +0.2% | 2,300 |
| 2022/11/25 | 9,200 | 9,280 | 9,170 | 9,190 | ±0 | ±0% | 4,200 |
| 2022/11/24 | 9,110 | 9,190 | 9,110 | 9,190 | +80 | +0.9% | 1,600 |
| 2022/11/22 | 9,070 | 9,150 | 9,070 | 9,110 | +50 | +0.6% | 2,200 |
| 2022/11/21 | 9,040 | 9,100 | 9,040 | 9,060 | +60 | +0.7% | 3,500 |
| 2022/11/18 | 9,040 | 9,040 | 8,920 | 9,000 | +90 | +1% | 3,800 |
| 2022/11/17 | 8,810 | 8,910 | 8,810 | 8,910 | +130 | +1.5% | 2,300 |
| 2022/11/16 | 8,770 | 8,820 | 8,770 | 8,780 | ±0 | ±0% | 700 |
| 2022/11/15 | 8,800 | 8,800 | 8,750 | 8,780 | +30 | +0.3% | 1,800 |
| 2022/11/14 | 8,810 | 8,850 | 8,750 | 8,750 | -50 | -0.6% | 3,600 |
| 2022/11/11 | 8,790 | 8,810 | 8,780 | 8,800 | +60 | +0.7% | 2,000 |
| 2022/11/10 | 8,710 | 8,760 | 8,700 | 8,740 | +40 | +0.5% | 2,400 |
| 2022/11/09 | 8,700 | 8,700 | 8,650 | 8,700 | ±0 | ±0% | 1,700 |
| 2022/11/08 | 8,680 | 8,710 | 8,640 | 8,700 | +20 | +0.2% | 2,000 |
601～
650
件表示中 / 3733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 | 269,900円 | -3.1% | -7.1% | 2.96% | 11.50倍 | 0.98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 |
| スタジオアリス | 214,000円 | -5.1% | -5.9% | 2.34% | 25.06倍 | 1.22倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| キタハマキャピ | 8,800円 | +7665.1% | - | 0.00% | 179.59倍 | 17.96倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| ＩＢＪ | 84,600円 | +9.4% | +20.5% | 0.95% | 16.11倍 | 3.82倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| クリーク＆リバ | 150,600円 | +19.3% | +35.4% | 2.99% | 9.95倍 | 2.01倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
市場注目の銘柄
チャート関連のコラム
