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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 8,180 | 8,200 | 8,150 | 8,190 | +10 | +0.1% | 1,300 |
| 2021/10/28 | 8,140 | 8,190 | 8,140 | 8,180 | +70 | +0.9% | 2,200 |
| 2021/10/27 | 8,110 | 8,170 | 8,110 | 8,110 | -10 | -0.1% | 800 |
| 2021/10/26 | 8,120 | 8,140 | 8,120 | 8,120 | +10 | +0.1% | 1,100 |
| 2021/10/25 | 8,100 | 8,130 | 8,100 | 8,110 | +10 | +0.1% | 1,300 |
| 2021/10/22 | 8,080 | 8,100 | 8,060 | 8,100 | +20 | +0.2% | 800 |
| 2021/10/21 | 8,100 | 8,100 | 8,070 | 8,080 | +20 | +0.2% | 300 |
| 2021/10/20 | 8,120 | 8,130 | 8,060 | 8,060 | -20 | -0.2% | 900 |
| 2021/10/19 | 8,050 | 8,110 | 8,050 | 8,080 | +20 | +0.2% | 900 |
| 2021/10/18 | 8,100 | 8,100 | 8,050 | 8,060 | -50 | -0.6% | 1,200 |
| 2021/10/15 | 8,080 | 8,110 | 8,080 | 8,110 | +30 | +0.4% | 2,100 |
| 2021/10/14 | 8,040 | 8,080 | 8,030 | 8,080 | +40 | +0.5% | 500 |
| 2021/10/13 | 8,100 | 8,100 | 8,030 | 8,040 | -60 | -0.7% | 2,000 |
| 2021/10/12 | 8,140 | 8,170 | 8,100 | 8,100 | -40 | -0.5% | 1,600 |
| 2021/10/11 | 8,100 | 8,140 | 8,100 | 8,140 | +70 | +0.9% | 800 |
| 2021/10/08 | 8,040 | 8,100 | 8,040 | 8,070 | +30 | +0.4% | 1,200 |
| 2021/10/07 | 8,020 | 8,090 | 8,020 | 8,040 | +20 | +0.2% | 1,300 |
| 2021/10/06 | 8,100 | 8,100 | 8,000 | 8,020 | -40 | -0.5% | 3,500 |
| 2021/10/05 | 8,110 | 8,110 | 8,060 | 8,060 | -100 | -1.2% | 1,500 |
| 2021/10/04 | 8,160 | 8,180 | 8,130 | 8,160 | +60 | +0.7% | 900 |
| 2021/10/01 | 8,180 | 8,180 | 8,070 | 8,100 | -80 | -1% | 2,400 |
| 2021/09/30 | 8,120 | 8,190 | 8,090 | 8,180 | +80 | +1% | 1,800 |
| 2021/09/29 | 8,090 | 8,140 | 8,090 | 8,100 | -30 | -0.4% | 2,600 |
| 2021/09/28 | 8,090 | 8,130 | 8,080 | 8,130 | +40 | +0.5% | 1,900 |
| 2021/09/27 | 8,110 | 8,140 | 8,090 | 8,090 | -30 | -0.4% | 1,900 |
| 2021/09/24 | 8,120 | 8,170 | 8,070 | 8,120 | +80 | +1% | 2,100 |
| 2021/09/22 | 8,260 | 8,280 | 8,020 | 8,040 | -270 | -3.2% | 7,700 |
| 2021/09/21 | 8,280 | 8,320 | 8,230 | 8,310 | -10 | -0.1% | 2,300 |
| 2021/09/17 | 8,230 | 8,320 | 8,230 | 8,320 | +50 | +0.6% | 2,500 |
| 2021/09/16 | 8,340 | 8,360 | 8,250 | 8,270 | -70 | -0.8% | 4,400 |
| 2021/09/15 | 8,230 | 8,340 | 8,230 | 8,340 | +60 | +0.7% | 4,000 |
| 2021/09/14 | 8,220 | 8,280 | 8,220 | 8,280 | +60 | +0.7% | 1,700 |
| 2021/09/13 | 8,170 | 8,220 | 8,150 | 8,220 | +20 | +0.2% | 2,400 |
| 2021/09/10 | 8,180 | 8,270 | 8,180 | 8,200 | -10 | -0.1% | 2,700 |
| 2021/09/09 | 8,310 | 8,310 | 8,200 | 8,210 | -110 | -1.3% | 1,900 |
| 2021/09/08 | 8,130 | 8,370 | 8,130 | 8,320 | -160 | -1.9% | 9,100 |
| 2021/09/07 | 8,400 | 8,500 | 8,400 | 8,480 | +80 | +1% | 6,200 |
| 2021/09/06 | 8,330 | 8,400 | 8,280 | 8,400 | +70 | +0.8% | 2,700 |
| 2021/09/03 | 8,320 | 8,330 | 8,210 | 8,330 | -10 | -0.1% | 3,700 |
| 2021/09/02 | 8,090 | 8,360 | 8,080 | 8,340 | +260 | +3.2% | 7,700 |
| 2021/09/01 | 8,000 | 8,080 | 8,000 | 8,080 | +100 | +1.3% | 3,000 |
| 2021/08/31 | 7,970 | 8,010 | 7,970 | 7,980 | +10 | +0.1% | 13,300 |
| 2021/08/30 | 8,000 | 8,000 | 7,950 | 7,970 | +20 | +0.3% | 2,900 |
| 2021/08/27 | 7,900 | 7,950 | 7,900 | 7,950 | ±0 | ±0% | 600 |
| 2021/08/26 | 7,960 | 7,960 | 7,930 | 7,950 | ±0 | ±0% | 700 |
| 2021/08/25 | 7,960 | 7,970 | 7,950 | 7,950 | -10 | -0.1% | 700 |
| 2021/08/24 | 7,870 | 7,960 | 7,870 | 7,960 | +60 | +0.8% | 1,900 |
| 2021/08/23 | 7,880 | 7,920 | 7,860 | 7,900 | +20 | +0.3% | 1,000 |
| 2021/08/20 | 7,930 | 7,930 | 7,860 | 7,880 | -30 | -0.4% | 1,200 |
| 2021/08/19 | 7,900 | 7,910 | 7,890 | 7,910 | ±0 | ±0% | 500 |
851～
900
件表示中 / 3685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 | 316,000円 | -3.1% | -7.1% | 2.53% | 13.45倍 | 1.15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 |
| 早稲アカ | 224,300円 | +5.7% | +1.8% | 2.45% | 21.51倍 | 3.05倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ソラスト | 44,500円 | +1.4% | +18.6% | 4.49% | 10.64倍 | 1.91倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| ＭａｃｂｅｅＰ | 286,200円 | +34.5% | +26.2% | 1.26% | 14.34倍 | 3.97倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| ＴＷＯＳＴＯＮＥ | 96,300円 | +30.2% | +124.9% | 0.05% | 72.19倍 | 12.33倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
市場注目の銘柄
チャート関連のコラム
