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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,040 | 3,115 | 3,040 | 3,100 | +70 | +2.3% | 24,400 |
| 2024/09/19 | 2,967 | 3,040 | 2,967 | 3,030 | +50 | +1.7% | 24,000 |
| 2024/09/18 | 2,973 | 2,980 | 2,942 | 2,980 | +7 | +0.2% | 13,300 |
| 2024/09/17 | 2,965 | 2,996 | 2,931 | 2,973 | +21 | +0.7% | 10,000 |
| 2024/09/13 | 2,952 | 2,979 | 2,894 | 2,952 | -29 | -1% | 16,700 |
| 2024/09/12 | 2,885 | 2,981 | 2,885 | 2,981 | +128 | +4.5% | 14,200 |
| 2024/09/11 | 2,876 | 2,905 | 2,833 | 2,853 | -16 | -0.6% | 15,400 |
| 2024/09/10 | 2,905 | 2,913 | 2,864 | 2,869 | -65 | -2.2% | 13,200 |
| 2024/09/09 | 2,895 | 2,934 | 2,867 | 2,934 | -11 | -0.4% | 10,900 |
| 2024/09/06 | 2,968 | 2,968 | 2,920 | 2,945 | +6 | +0.2% | 6,000 |
| 2024/09/05 | 2,894 | 2,979 | 2,894 | 2,939 | +12 | +0.4% | 11,600 |
| 2024/09/04 | 2,887 | 2,948 | 2,887 | 2,927 | -2 | -0.1% | 11,400 |
| 2024/09/03 | 2,915 | 2,945 | 2,915 | 2,929 | +14 | +0.5% | 4,900 |
| 2024/09/02 | 2,969 | 2,969 | 2,871 | 2,915 | -4 | -0.1% | 12,700 |
| 2024/08/30 | 2,900 | 2,979 | 2,851 | 2,919 | -11 | -0.4% | 18,800 |
| 2024/08/29 | 2,954 | 2,970 | 2,900 | 2,930 | -26 | -0.9% | 9,800 |
| 2024/08/28 | 2,966 | 2,967 | 2,935 | 2,956 | -11 | -0.4% | 5,500 |
| 2024/08/27 | 2,990 | 2,997 | 2,935 | 2,967 | -10 | -0.3% | 10,200 |
| 2024/08/26 | 2,992 | 2,995 | 2,977 | 2,977 | +5 | +0.2% | 7,000 |
| 2024/08/23 | 2,967 | 3,010 | 2,967 | 2,972 | -8 | -0.3% | 6,300 |
| 2024/08/22 | 2,965 | 2,994 | 2,963 | 2,980 | +25 | +0.8% | 7,900 |
| 2024/08/21 | 2,970 | 2,980 | 2,932 | 2,955 | -15 | -0.5% | 7,200 |
| 2024/08/20 | 2,909 | 2,970 | 2,906 | 2,970 | +91 | +3.2% | 18,000 |
| 2024/08/19 | 2,894 | 2,940 | 2,879 | 2,879 | -37 | -1.3% | 17,600 |
| 2024/08/16 | 2,936 | 2,939 | 2,882 | 2,916 | +30 | +1% | 10,500 |
| 2024/08/15 | 2,928 | 2,928 | 2,866 | 2,886 | -21 | -0.7% | 7,400 |
| 2024/08/14 | 2,898 | 2,910 | 2,836 | 2,907 | +22 | +0.8% | 14,600 |
| 2024/08/13 | 2,808 | 2,885 | 2,808 | 2,885 | +78 | +2.8% | 13,600 |
| 2024/08/09 | 2,810 | 2,862 | 2,751 | 2,807 | +47 | +1.7% | 28,200 |
| 2024/08/08 | 2,680 | 2,893 | 2,624 | 2,760 | +31 | +1.1% | 29,000 |
| 2024/08/07 | 2,694 | 2,838 | 2,677 | 2,729 | -63 | -2.3% | 12,300 |
| 2024/08/06 | 2,586 | 2,857 | 2,586 | 2,792 | +256 | +10.1% | 30,400 |
| 2024/08/05 | 2,601 | 2,700 | 2,465 | 2,536 | -208 | -7.6% | 38,300 |
| 2024/08/02 | 2,870 | 2,870 | 2,744 | 2,744 | -108 | -3.8% | 27,500 |
| 2024/08/01 | 2,926 | 2,926 | 2,848 | 2,852 | -104 | -3.5% | 14,600 |
| 2024/07/31 | 2,887 | 2,956 | 2,828 | 2,956 | +35 | +1.2% | 17,500 |
| 2024/07/30 | 2,940 | 2,966 | 2,876 | 2,921 | -70 | -2.3% | 92,000 |
| 2024/07/29 | 2,941 | 2,998 | 2,935 | 2,991 | +100 | +3.5% | 26,800 |
| 2024/07/26 | 2,876 | 2,976 | 2,870 | 2,891 | -3 | -0.1% | 18,000 |
| 2024/07/25 | 2,890 | 2,953 | 2,862 | 2,894 | -22 | -0.8% | 34,700 |
| 2024/07/24 | 2,988 | 3,045 | 2,900 | 2,916 | -80 | -2.7% | 38,400 |
| 2024/07/23 | 2,920 | 3,005 | 2,905 | 2,996 | +67 | +2.3% | 30,800 |
| 2024/07/22 | 3,015 | 3,015 | 2,907 | 2,929 | -65 | -2.2% | 33,200 |
| 2024/07/19 | 2,971 | 3,030 | 2,885 | 2,994 | -11 | -0.4% | 29,000 |
| 2024/07/18 | 3,030 | 3,055 | 3,000 | 3,005 | -35 | -1.2% | 14,900 |
| 2024/07/17 | 3,095 | 3,095 | 3,005 | 3,040 | -50 | -1.6% | 16,000 |
| 2024/07/16 | 3,045 | 3,110 | 3,045 | 3,090 | +60 | +2% | 17,900 |
| 2024/07/12 | 2,967 | 3,060 | 2,879 | 3,030 | +41 | +1.4% | 38,500 |
| 2024/07/11 | 3,010 | 3,010 | 2,973 | 2,989 | -1 | ±0% | 14,800 |
| 2024/07/10 | 3,035 | 3,035 | 2,970 | 2,990 | -30 | -1% | 15,800 |
51～
100
件表示中 / 3594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 | 307,000円 | -0.3% | -10.4% | 2.61% | 13.49倍 | 1.14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 |
| エラン | 68,200円 | +20.7% | +14.9% | 2.05% | 14.47倍 | 3.61倍 |
|
全国の病院や介護関連施設を通じ利用者にタオルなどをレンタルする「ＣＳセット」を提供 |
| ＣＳＰ | 276,500円 | +1.8% | +0.4% | 2.17% | 14.06倍 | 1.04倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| 山田コンサル | 202,000円 | -4.9% | +0.2% | 3.76% | 13.44倍 | 2.18倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| Ｖコマース | 115,100円 | -3.7% | -23.3% | 4.69% | 9.23倍 | 2.06倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
市場注目の銘柄
チャート関連のコラム
