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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 8,900 | 8,920 | 8,860 | 8,860 | -40 | -0.4% | 500 |
| 2022/08/22 | 8,830 | 8,900 | 8,830 | 8,900 | -10 | -0.1% | 300 |
| 2022/08/19 | 8,910 | 8,910 | 8,910 | 8,910 | +20 | +0.2% | 400 |
| 2022/08/18 | 8,840 | 8,890 | 8,840 | 8,890 | +50 | +0.6% | 1,700 |
| 2022/08/17 | 8,830 | 8,850 | 8,770 | 8,840 | +60 | +0.7% | 1,700 |
| 2022/08/16 | 8,820 | 8,820 | 8,780 | 8,780 | -40 | -0.5% | 400 |
| 2022/08/15 | 8,820 | 8,880 | 8,820 | 8,820 | ±0 | ±0% | 2,100 |
| 2022/08/12 | 8,820 | 8,860 | 8,810 | 8,820 | ±0 | ±0% | 1,700 |
| 2022/08/10 | 8,740 | 8,820 | 8,740 | 8,820 | - | - | 800 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 8,770 | 8,830 | 8,760 | 8,830 | +60 | +0.7% | 2,800 |
| 2022/08/05 | 8,770 | 8,820 | 8,770 | 8,770 | ±0 | ±0% | 800 |
| 2022/08/04 | 8,730 | 8,840 | 8,730 | 8,770 | +40 | +0.5% | 1,600 |
| 2022/08/03 | 8,720 | 8,860 | 8,710 | 8,730 | +10 | +0.1% | 2,200 |
| 2022/08/02 | 8,770 | 8,770 | 8,690 | 8,720 | -50 | -0.6% | 1,800 |
| 2022/08/01 | 8,760 | 8,770 | 8,760 | 8,770 | +40 | +0.5% | 600 |
| 2022/07/29 | 8,870 | 8,870 | 8,730 | 8,730 | -140 | -1.6% | 2,400 |
| 2022/07/28 | 8,810 | 8,870 | 8,710 | 8,870 | -30 | -0.3% | 6,800 |
| 2022/07/27 | 8,950 | 9,010 | 8,880 | 8,900 | -50 | -0.6% | 7,100 |
| 2022/07/26 | 8,950 | 8,950 | 8,880 | 8,950 | -10 | -0.1% | 1,600 |
| 2022/07/25 | 8,890 | 8,960 | 8,890 | 8,960 | +40 | +0.4% | 800 |
| 2022/07/22 | 8,960 | 8,960 | 8,900 | 8,920 | -30 | -0.3% | 1,500 |
| 2022/07/21 | 8,800 | 8,950 | 8,800 | 8,950 | +110 | +1.2% | 1,400 |
| 2022/07/20 | 8,780 | 8,880 | 8,720 | 8,840 | +100 | +1.1% | 2,400 |
| 2022/07/19 | 8,720 | 8,760 | 8,720 | 8,740 | +10 | +0.1% | 900 |
| 2022/07/15 | 8,760 | 8,860 | 8,720 | 8,730 | -30 | -0.3% | 1,300 |
| 2022/07/14 | 8,780 | 8,870 | 8,750 | 8,760 | -70 | -0.8% | 1,700 |
| 2022/07/13 | 8,660 | 8,860 | 8,660 | 8,830 | +70 | +0.8% | 2,500 |
| 2022/07/12 | 8,650 | 8,780 | 8,650 | 8,760 | +100 | +1.2% | 2,100 |
| 2022/07/11 | 8,640 | 8,730 | 8,640 | 8,660 | +110 | +1.3% | 2,600 |
| 2022/07/08 | 8,810 | 8,820 | 8,550 | 8,550 | -260 | -3% | 2,300 |
| 2022/07/07 | 8,740 | 8,810 | 8,740 | 8,810 | +40 | +0.5% | 400 |
| 2022/07/06 | 8,740 | 8,810 | 8,730 | 8,770 | +10 | +0.1% | 1,300 |
| 2022/07/05 | 8,830 | 8,830 | 8,750 | 8,760 | -20 | -0.2% | 1,000 |
| 2022/07/04 | 8,880 | 8,950 | 8,780 | 8,780 | -40 | -0.5% | 2,400 |
| 2022/07/01 | 8,920 | 8,940 | 8,820 | 8,820 | -100 | -1.1% | 1,500 |
| 2022/06/30 | 8,950 | 8,960 | 8,900 | 8,920 | -10 | -0.1% | 1,800 |
| 2022/06/29 | 8,740 | 8,930 | 8,740 | 8,930 | +190 | +2.2% | 5,400 |
| 2022/06/28 | 8,730 | 8,830 | 8,730 | 8,740 | ±0 | ±0% | 1,300 |
| 2022/06/27 | 8,840 | 8,970 | 8,730 | 8,740 | -90 | -1% | 1,600 |
| 2022/06/24 | 8,720 | 8,870 | 8,720 | 8,830 | +120 | +1.4% | 900 |
| 2022/06/23 | 8,630 | 8,880 | 8,630 | 8,710 | ±0 | ±0% | 2,500 |
| 2022/06/22 | 8,750 | 8,760 | 8,710 | 8,710 | ±0 | ±0% | 900 |
| 2022/06/21 | 8,530 | 8,710 | 8,530 | 8,710 | +140 | +1.6% | 1,900 |
| 2022/06/20 | 8,800 | 8,800 | 8,570 | 8,570 | -200 | -2.3% | 1,300 |
| 2022/06/17 | 8,770 | 8,770 | 8,700 | 8,770 | ±0 | ±0% | 1,200 |
| 2022/06/16 | 8,860 | 8,900 | 8,770 | 8,770 | -90 | -1% | 4,100 |
| 2022/06/15 | 8,860 | 8,950 | 8,850 | 8,860 | -70 | -0.8% | 3,500 |
| 2022/06/14 | 8,940 | 8,990 | 8,930 | 8,930 | +10 | +0.1% | 4,000 |
| 2022/06/13 | 8,860 | 8,980 | 8,850 | 8,920 | +140 | +1.6% | 5,500 |
701～
750
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
