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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 8,370 | 8,560 | 8,310 | 8,460 | +90 | +1.1% | 8,500 |
| 2022/03/25 | 8,240 | 8,420 | 8,240 | 8,370 | +90 | +1.1% | 7,300 |
| 2022/03/24 | 8,220 | 8,290 | 8,210 | 8,280 | -40 | -0.5% | 2,300 |
| 2022/03/23 | 8,260 | 8,320 | 8,230 | 8,320 | +90 | +1.1% | 4,500 |
| 2022/03/22 | 8,150 | 8,250 | 8,140 | 8,230 | +80 | +1% | 5,900 |
| 2022/03/18 | 8,110 | 8,150 | 8,100 | 8,150 | -10 | -0.1% | 1,000 |
| 2022/03/17 | 8,070 | 8,160 | 8,070 | 8,160 | ±0 | ±0% | 3,300 |
| 2022/03/16 | 8,100 | 8,160 | 8,020 | 8,160 | +60 | +0.7% | 5,200 |
| 2022/03/15 | 8,050 | 8,180 | 8,040 | 8,100 | +120 | +1.5% | 5,500 |
| 2022/03/14 | 8,110 | 8,110 | 7,950 | 7,980 | ±0 | ±0% | 1,900 |
| 2022/03/11 | 8,020 | 8,130 | 7,980 | 7,980 | -230 | -2.8% | 5,900 |
| 2022/03/10 | 8,090 | 8,230 | 8,090 | 8,210 | +210 | +2.6% | 6,600 |
| 2022/03/09 | 8,030 | 8,100 | 7,950 | 8,000 | +30 | +0.4% | 5,200 |
| 2022/03/08 | 7,940 | 8,030 | 7,920 | 7,970 | -60 | -0.7% | 6,300 |
| 2022/03/07 | 8,050 | 8,090 | 7,940 | 8,030 | -60 | -0.7% | 4,800 |
| 2022/03/04 | 8,100 | 8,150 | 8,080 | 8,090 | -40 | -0.5% | 3,600 |
| 2022/03/03 | 8,090 | 8,130 | 8,060 | 8,130 | +40 | +0.5% | 2,300 |
| 2022/03/02 | 8,080 | 8,130 | 8,050 | 8,090 | -140 | -1.7% | 1,500 |
| 2022/03/01 | 8,200 | 8,260 | 8,200 | 8,230 | +30 | +0.4% | 2,900 |
| 2022/02/28 | 8,010 | 8,200 | 8,010 | 8,200 | +190 | +2.4% | 2,900 |
| 2022/02/25 | 8,010 | 8,090 | 8,010 | 8,010 | ±0 | ±0% | 2,600 |
| 2022/02/24 | 8,090 | 8,110 | 7,980 | 8,010 | -130 | -1.6% | 5,400 |
| 2022/02/22 | 8,220 | 8,220 | 8,130 | 8,140 | -30 | -0.4% | 3,900 |
| 2022/02/21 | 8,080 | 8,230 | 8,080 | 8,170 | +80 | +1% | 8,300 |
| 2022/02/18 | 8,000 | 8,140 | 8,000 | 8,090 | +50 | +0.6% | 6,800 |
| 2022/02/17 | 8,010 | 8,040 | 7,990 | 8,040 | +40 | +0.5% | 2,600 |
| 2022/02/16 | 7,970 | 8,000 | 7,940 | 8,000 | +80 | +1% | 2,600 |
| 2022/02/15 | 7,990 | 8,060 | 7,880 | 7,920 | -30 | -0.4% | 9,500 |
| 2022/02/14 | 8,060 | 8,060 | 7,950 | 7,950 | -110 | -1.4% | 4,200 |
| 2022/02/10 | 8,050 | 8,110 | 7,990 | 8,060 | +70 | +0.9% | 6,800 |
| 2022/02/09 | 7,920 | 8,080 | 7,920 | 7,990 | +90 | +1.1% | 5,800 |
| 2022/02/08 | 7,920 | 7,970 | 7,870 | 7,900 | -10 | -0.1% | 6,000 |
| 2022/02/07 | 7,920 | 7,980 | 7,910 | 7,910 | -40 | -0.5% | 4,000 |
| 2022/02/04 | 8,030 | 8,030 | 7,940 | 7,950 | -80 | -1% | 4,900 |
| 2022/02/03 | 8,080 | 8,080 | 7,990 | 8,030 | -50 | -0.6% | 2,800 |
| 2022/02/02 | 7,910 | 8,080 | 7,870 | 8,080 | +170 | +2.1% | 5,400 |
| 2022/02/01 | 7,980 | 8,000 | 7,850 | 7,910 | -60 | -0.8% | 10,400 |
| 2022/01/31 | 8,090 | 8,090 | 7,950 | 7,970 | +30 | +0.4% | 13,400 |
| 2022/01/28 | 7,970 | 8,030 | 7,850 | 7,940 | -360 | -4.3% | 31,400 |
| 2022/01/27 | 8,600 | 8,600 | 8,280 | 8,300 | -200 | -2.4% | 46,200 |
| 2022/01/26 | 8,490 | 8,590 | 8,430 | 8,500 | +100 | +1.2% | 13,000 |
| 2022/01/25 | 8,610 | 8,630 | 8,360 | 8,400 | -170 | -2% | 21,100 |
| 2022/01/24 | 8,570 | 8,670 | 8,550 | 8,570 | +70 | +0.8% | 17,600 |
| 2022/01/21 | 8,620 | 8,620 | 8,440 | 8,500 | -160 | -1.8% | 10,600 |
| 2022/01/20 | 8,970 | 8,970 | 8,570 | 8,660 | +80 | +0.9% | 9,400 |
| 2022/01/19 | 8,750 | 8,800 | 8,520 | 8,580 | -220 | -2.5% | 15,300 |
| 2022/01/18 | 8,910 | 8,950 | 8,740 | 8,800 | -110 | -1.2% | 11,300 |
| 2022/01/17 | 8,930 | 8,980 | 8,910 | 8,910 | +20 | +0.2% | 8,100 |
| 2022/01/14 | 9,040 | 9,040 | 8,870 | 8,890 | -160 | -1.8% | 23,100 |
| 2022/01/13 | 9,140 | 9,150 | 9,050 | 9,050 | -100 | -1.1% | 6,500 |
801～
850
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 | 8,300円 | +7665.1% | - | 0.00% | 169.38倍 | 16.94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 | 82,700円 | +9.4% | +20.5% | 0.97% | 15.75倍 | 3.73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 | 151,100円 | +19.3% | +35.4% | 2.98% | 9.98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
