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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 7,880 | 7,900 | 7,860 | 7,860 | -40 | -0.5% | 900 |
| 2021/08/16 | 7,940 | 7,940 | 7,870 | 7,900 | -20 | -0.3% | 1,700 |
| 2021/08/13 | 7,890 | 7,940 | 7,880 | 7,920 | +10 | +0.1% | 600 |
| 2021/08/12 | 7,900 | 7,950 | 7,900 | 7,910 | +40 | +0.5% | 2,300 |
| 2021/08/11 | 7,870 | 7,880 | 7,840 | 7,870 | +10 | +0.1% | 5,400 |
| 2021/08/10 | 7,870 | 7,890 | 7,850 | 7,860 | -10 | -0.1% | 2,900 |
| 2021/08/06 | 7,860 | 7,930 | 7,820 | 7,870 | +10 | +0.1% | 3,200 |
| 2021/08/05 | 7,910 | 7,910 | 7,860 | 7,860 | -70 | -0.9% | 3,600 |
| 2021/08/04 | 7,950 | 7,950 | 7,920 | 7,930 | +20 | +0.3% | 2,000 |
| 2021/08/03 | 7,930 | 7,940 | 7,880 | 7,910 | -50 | -0.6% | 18,100 |
| 2021/08/02 | 7,990 | 8,020 | 7,950 | 7,960 | +10 | +0.1% | 1,300 |
| 2021/07/30 | 8,020 | 8,100 | 7,900 | 7,950 | -100 | -1.2% | 20,000 |
| 2021/07/29 | 7,990 | 8,050 | 7,990 | 8,050 | -20 | -0.2% | 2,400 |
| 2021/07/28 | 8,130 | 8,130 | 8,050 | 8,070 | -70 | -0.9% | 3,700 |
| 2021/07/27 | 8,110 | 8,160 | 8,070 | 8,140 | +30 | +0.4% | 4,100 |
| 2021/07/26 | 8,160 | 8,190 | 8,110 | 8,110 | +20 | +0.2% | 2,500 |
| 2021/07/21 | 8,020 | 8,160 | 8,020 | 8,090 | +90 | +1.1% | 2,900 |
| 2021/07/20 | 8,030 | 8,040 | 8,000 | 8,000 | -30 | -0.4% | 1,900 |
| 2021/07/19 | 8,070 | 8,110 | 8,030 | 8,030 | -20 | -0.2% | 1,800 |
| 2021/07/16 | 8,050 | 8,080 | 8,030 | 8,050 | ±0 | ±0% | 9,000 |
| 2021/07/15 | 8,060 | 8,080 | 8,050 | 8,050 | -20 | -0.2% | 1,000 |
| 2021/07/14 | 8,070 | 8,110 | 8,050 | 8,070 | -100 | -1.2% | 4,900 |
| 2021/07/13 | 8,100 | 8,250 | 8,100 | 8,170 | ±0 | ±0% | 4,800 |
| 2021/07/12 | 8,120 | 8,190 | 8,050 | 8,170 | +140 | +1.7% | 4,400 |
| 2021/07/09 | 8,060 | 8,060 | 7,930 | 8,030 | ±0 | ±0% | 5,200 |
| 2021/07/08 | 8,080 | 8,080 | 8,030 | 8,030 | -50 | -0.6% | 1,600 |
| 2021/07/07 | 8,030 | 8,080 | 8,030 | 8,080 | +50 | +0.6% | 1,100 |
| 2021/07/06 | 8,140 | 8,140 | 8,030 | 8,030 | +20 | +0.2% | 1,700 |
| 2021/07/05 | 8,000 | 8,030 | 7,980 | 8,010 | +30 | +0.4% | 1,400 |
| 2021/07/02 | 7,980 | 7,980 | 7,940 | 7,980 | +20 | +0.3% | 3,300 |
| 2021/07/01 | 7,930 | 7,970 | 7,920 | 7,960 | +40 | +0.5% | 1,400 |
| 2021/06/30 | 7,940 | 7,990 | 7,920 | 7,920 | -20 | -0.3% | 1,400 |
| 2021/06/29 | 7,980 | 7,990 | 7,930 | 7,940 | ±0 | ±0% | 1,600 |
| 2021/06/28 | 7,960 | 7,970 | 7,910 | 7,940 | +20 | +0.3% | 3,100 |
| 2021/06/25 | 7,910 | 7,920 | 7,860 | 7,920 | +10 | +0.1% | 1,900 |
| 2021/06/24 | 7,860 | 7,910 | 7,850 | 7,910 | +10 | +0.1% | 1,200 |
| 2021/06/23 | 7,940 | 7,940 | 7,900 | 7,900 | -90 | -1.1% | 2,600 |
| 2021/06/22 | 8,020 | 8,020 | 7,980 | 7,990 | +90 | +1.1% | 2,500 |
| 2021/06/21 | 7,950 | 7,950 | 7,870 | 7,900 | -100 | -1.3% | 2,900 |
| 2021/06/18 | 8,010 | 8,010 | 7,990 | 8,000 | ±0 | ±0% | 2,000 |
| 2021/06/17 | 8,010 | 8,040 | 8,000 | 8,000 | -30 | -0.4% | 1,700 |
| 2021/06/16 | 8,040 | 8,060 | 8,030 | 8,030 | -10 | -0.1% | 1,400 |
| 2021/06/15 | 8,110 | 8,110 | 8,040 | 8,040 | -60 | -0.7% | 3,100 |
| 2021/06/14 | 8,200 | 8,200 | 8,100 | 8,100 | -80 | -1% | 2,400 |
| 2021/06/11 | 8,240 | 8,240 | 8,120 | 8,180 | -210 | -2.5% | 2,700 |
| 2021/06/10 | 8,350 | 8,400 | 8,300 | 8,390 | +20 | +0.2% | 2,000 |
| 2021/06/09 | 8,360 | 8,380 | 8,340 | 8,370 | +20 | +0.2% | 600 |
| 2021/06/08 | 8,380 | 8,380 | 8,140 | 8,350 | +10 | +0.1% | 1,800 |
| 2021/06/07 | 8,450 | 8,450 | 8,340 | 8,340 | -20 | -0.2% | 1,400 |
| 2021/06/04 | 8,460 | 8,460 | 8,360 | 8,360 | -80 | -0.9% | 800 |
951～
1000
件表示中 / 3734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 | 269,500円 | -3.1% | -7.1% | 2.97% | 11.48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 |
| アイモバイル | 64,900円 | +22.8% | +25.2% | 4.01% | 12.32倍 | 2.15倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| スタジオアリス | 214,500円 | -5.1% | -5.9% | 2.33% | 25.12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 |
| ＩＢＪ | 84,000円 | +9.4% | +20.5% | 0.95% | 16.00倍 | 3.79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
