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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 8,660 | 8,890 | 8,650 | 8,780 | +270 | +3.2% | 12,400 |
| 2022/06/09 | 8,710 | 8,740 | 8,510 | 8,510 | -200 | -2.3% | 7,600 |
| 2022/06/08 | 8,660 | 8,810 | 8,660 | 8,710 | +50 | +0.6% | 6,100 |
| 2022/06/07 | 8,610 | 8,750 | 8,610 | 8,660 | -90 | -1% | 1,000 |
| 2022/06/06 | 8,650 | 8,760 | 8,650 | 8,750 | -20 | -0.2% | 1,500 |
| 2022/06/03 | 8,590 | 8,770 | 8,590 | 8,770 | +190 | +2.2% | 4,200 |
| 2022/06/02 | 8,670 | 8,670 | 8,580 | 8,580 | -80 | -0.9% | 1,300 |
| 2022/06/01 | 8,610 | 8,660 | 8,610 | 8,660 | +50 | +0.6% | 1,800 |
| 2022/05/31 | 8,630 | 8,630 | 8,590 | 8,610 | -20 | -0.2% | 2,200 |
| 2022/05/30 | 8,500 | 8,630 | 8,500 | 8,630 | +130 | +1.5% | 6,200 |
| 2022/05/27 | 8,560 | 8,560 | 8,460 | 8,500 | +10 | +0.1% | 1,200 |
| 2022/05/26 | 8,480 | 8,500 | 8,480 | 8,490 | +10 | +0.1% | 300 |
| 2022/05/25 | 8,460 | 8,480 | 8,460 | 8,480 | -60 | -0.7% | 700 |
| 2022/05/24 | 8,520 | 8,570 | 8,470 | 8,540 | +70 | +0.8% | 1,600 |
| 2022/05/23 | 8,520 | 8,520 | 8,470 | 8,470 | -10 | -0.1% | 400 |
| 2022/05/20 | 8,450 | 8,540 | 8,450 | 8,480 | -20 | -0.2% | 2,000 |
| 2022/05/19 | 8,430 | 8,580 | 8,420 | 8,500 | -40 | -0.5% | 2,300 |
| 2022/05/18 | 8,470 | 8,540 | 8,410 | 8,540 | +70 | +0.8% | 2,100 |
| 2022/05/17 | 8,400 | 8,470 | 8,400 | 8,470 | +80 | +1% | 1,600 |
| 2022/05/16 | 8,390 | 8,460 | 8,390 | 8,390 | ±0 | ±0% | 1,100 |
| 2022/05/13 | 8,330 | 8,440 | 8,330 | 8,390 | +50 | +0.6% | 300 |
| 2022/05/12 | 8,380 | 8,470 | 8,320 | 8,340 | -30 | -0.4% | 1,300 |
| 2022/05/11 | 8,470 | 8,500 | 8,360 | 8,370 | ±0 | ±0% | 2,300 |
| 2022/05/10 | 8,420 | 8,420 | 8,360 | 8,370 | -50 | -0.6% | 1,300 |
| 2022/05/09 | 8,370 | 8,490 | 8,370 | 8,420 | +50 | +0.6% | 600 |
| 2022/05/06 | 8,510 | 8,510 | 8,350 | 8,370 | +10 | +0.1% | 1,900 |
| 2022/05/02 | 8,490 | 8,520 | 8,350 | 8,360 | +20 | +0.2% | 3,100 |
| 2022/04/28 | 8,270 | 8,340 | 8,260 | 8,340 | +90 | +1.1% | 2,400 |
| 2022/04/27 | 8,210 | 8,250 | 8,150 | 8,250 | +40 | +0.5% | 3,900 |
| 2022/04/26 | 8,130 | 8,210 | 8,130 | 8,210 | +80 | +1% | 1,200 |
| 2022/04/25 | 8,170 | 8,180 | 8,130 | 8,130 | -70 | -0.9% | 1,400 |
| 2022/04/22 | 8,200 | 8,220 | 8,200 | 8,200 | -10 | -0.1% | 1,000 |
| 2022/04/21 | 8,200 | 8,270 | 8,200 | 8,210 | +80 | +1% | 2,200 |
| 2022/04/20 | 8,190 | 8,190 | 8,130 | 8,130 | -30 | -0.4% | 1,400 |
| 2022/04/19 | 8,170 | 8,170 | 8,130 | 8,160 | +80 | +1% | 800 |
| 2022/04/18 | 8,060 | 8,120 | 8,060 | 8,080 | -100 | -1.2% | 2,700 |
| 2022/04/15 | 8,190 | 8,260 | 8,130 | 8,180 | -60 | -0.7% | 2,500 |
| 2022/04/14 | 8,220 | 8,240 | 8,190 | 8,240 | ±0 | ±0% | 1,300 |
| 2022/04/13 | 8,140 | 8,240 | 8,120 | 8,240 | +50 | +0.6% | 3,600 |
| 2022/04/12 | 8,270 | 8,270 | 8,190 | 8,190 | -40 | -0.5% | 2,300 |
| 2022/04/11 | 8,420 | 8,420 | 8,220 | 8,230 | -190 | -2.3% | 3,200 |
| 2022/04/08 | 8,320 | 8,460 | 8,290 | 8,420 | +30 | +0.4% | 3,800 |
| 2022/04/07 | 8,320 | 8,460 | 8,320 | 8,390 | -60 | -0.7% | 2,800 |
| 2022/04/06 | 8,470 | 8,490 | 8,450 | 8,450 | -30 | -0.4% | 600 |
| 2022/04/05 | 8,570 | 8,570 | 8,410 | 8,480 | -40 | -0.5% | 3,100 |
| 2022/04/04 | 8,530 | 8,570 | 8,500 | 8,520 | -80 | -0.9% | 2,200 |
| 2022/04/01 | 8,530 | 8,610 | 8,500 | 8,600 | +60 | +0.7% | 1,800 |
| 2022/03/31 | 8,530 | 8,610 | 8,490 | 8,540 | +10 | +0.1% | 6,400 |
| 2022/03/30 | 8,450 | 8,560 | 8,450 | 8,530 | +80 | +0.9% | 10,900 |
| 2022/03/29 | 8,510 | 8,510 | 8,320 | 8,450 | -10 | -0.1% | 4,500 |
751～
800
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 | 268,800円 | -3.1% | -7.1% | 2.98% | 11.45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 | 215,000円 | -5.1% | -5.9% | 2.33% | 25.18倍 | 1.23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 | 8,400円 | +7665.1% | - | 0.00% | 171.43倍 | 17.14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 | 82,900円 | +9.4% | +20.5% | 0.97% | 15.79倍 | 3.74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 | 151,200円 | +19.3% | +35.4% | 2.98% | 9.99倍 | 2.02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
