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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 8,460 | 8,460 | 8,360 | 8,360 | -80 | -0.9% | 800 |
| 2021/06/03 | 8,390 | 8,470 | 8,390 | 8,440 | -10 | -0.1% | 2,300 |
| 2021/06/02 | 8,300 | 8,480 | 8,300 | 8,450 | +190 | +2.3% | 5,300 |
| 2021/06/01 | 8,300 | 8,300 | 8,240 | 8,260 | ±0 | ±0% | 2,200 |
| 2021/05/31 | 8,230 | 8,260 | 8,200 | 8,260 | -10 | -0.1% | 400 |
| 2021/05/28 | 8,070 | 8,270 | 8,060 | 8,270 | +200 | +2.5% | 4,900 |
| 2021/05/27 | 8,090 | 8,110 | 8,060 | 8,070 | -30 | -0.4% | 700 |
| 2021/05/26 | 8,120 | 8,120 | 8,100 | 8,100 | +40 | +0.5% | 500 |
| 2021/05/25 | 8,090 | 8,100 | 8,060 | 8,060 | -90 | -1.1% | 1,400 |
| 2021/05/24 | 8,090 | 8,150 | 8,090 | 8,150 | +40 | +0.5% | 1,000 |
| 2021/05/21 | 8,050 | 8,120 | 8,050 | 8,110 | +10 | +0.1% | 700 |
| 2021/05/20 | 8,090 | 8,110 | 8,080 | 8,100 | +10 | +0.1% | 1,300 |
| 2021/05/19 | 8,090 | 8,090 | 8,090 | 8,090 | ±0 | ±0% | 200 |
| 2021/05/18 | 8,070 | 8,090 | 8,010 | 8,090 | +50 | +0.6% | 1,700 |
| 2021/05/17 | 8,050 | 8,080 | 8,010 | 8,040 | -10 | -0.1% | 1,800 |
| 2021/05/14 | 8,010 | 8,110 | 8,010 | 8,050 | +120 | +1.5% | 1,500 |
| 2021/05/13 | 8,010 | 8,010 | 7,900 | 7,930 | -100 | -1.2% | 2,700 |
| 2021/05/12 | 8,090 | 8,090 | 8,030 | 8,030 | -60 | -0.7% | 1,000 |
| 2021/05/11 | 8,180 | 8,180 | 8,050 | 8,090 | -80 | -1% | 2,300 |
| 2021/05/10 | 8,120 | 8,180 | 8,120 | 8,170 | +70 | +0.9% | 1,300 |
| 2021/05/07 | 8,130 | 8,130 | 8,090 | 8,100 | +10 | +0.1% | 500 |
| 2021/05/06 | 8,140 | 8,140 | 8,090 | 8,090 | +10 | +0.1% | 1,700 |
| 2021/04/30 | 8,100 | 8,110 | 8,080 | 8,080 | ±0 | ±0% | 1,200 |
| 2021/04/28 | 8,040 | 8,080 | 8,040 | 8,080 | +60 | +0.7% | 700 |
| 2021/04/27 | 8,140 | 8,140 | 8,020 | 8,020 | -80 | -1% | 1,800 |
| 2021/04/26 | 8,100 | 8,180 | 8,100 | 8,100 | +20 | +0.2% | 1,100 |
| 2021/04/23 | 8,140 | 8,140 | 8,080 | 8,080 | -20 | -0.2% | 1,000 |
| 2021/04/22 | 8,180 | 8,180 | 8,080 | 8,100 | +30 | +0.4% | 1,000 |
| 2021/04/21 | 8,140 | 8,140 | 8,060 | 8,070 | -70 | -0.9% | 2,700 |
| 2021/04/20 | 8,230 | 8,230 | 8,140 | 8,140 | -110 | -1.3% | 2,100 |
| 2021/04/19 | 8,230 | 8,260 | 8,230 | 8,250 | -10 | -0.1% | 500 |
| 2021/04/16 | 8,320 | 8,320 | 8,250 | 8,260 | +40 | +0.5% | 1,000 |
| 2021/04/15 | 8,210 | 8,220 | 8,210 | 8,220 | -50 | -0.6% | 300 |
| 2021/04/14 | 8,280 | 8,310 | 8,220 | 8,270 | +10 | +0.1% | 1,600 |
| 2021/04/13 | 8,260 | 8,310 | 8,260 | 8,260 | +20 | +0.2% | 1,600 |
| 2021/04/12 | 8,220 | 8,240 | 8,220 | 8,240 | +70 | +0.9% | 600 |
| 2021/04/09 | 8,200 | 8,220 | 8,170 | 8,170 | -20 | -0.2% | 2,700 |
| 2021/04/08 | 8,270 | 8,270 | 8,190 | 8,190 | -80 | -1% | 1,400 |
| 2021/04/07 | 8,180 | 8,270 | 8,180 | 8,270 | +100 | +1.2% | 1,700 |
| 2021/04/06 | 8,170 | 8,210 | 8,130 | 8,170 | -80 | -1% | 3,600 |
| 2021/04/05 | 8,170 | 8,250 | 8,140 | 8,250 | +80 | +1% | 2,300 |
| 2021/04/02 | 8,170 | 8,210 | 8,130 | 8,170 | +10 | +0.1% | 2,800 |
| 2021/04/01 | 8,130 | 8,200 | 8,130 | 8,160 | +30 | +0.4% | 3,300 |
| 2021/03/31 | 8,190 | 8,240 | 8,130 | 8,130 | -100 | -1.2% | 5,000 |
| 2021/03/30 | 8,150 | 8,300 | 8,150 | 8,230 | -10 | -0.1% | 5,300 |
| 2021/03/29 | 8,160 | 8,240 | 8,120 | 8,240 | ±0 | ±0% | 5,500 |
| 2021/03/26 | 8,120 | 8,240 | 8,080 | 8,240 | +170 | +2.1% | 3,900 |
| 2021/03/25 | 8,020 | 8,130 | 8,010 | 8,070 | ±0 | ±0% | 6,700 |
| 2021/03/24 | 8,100 | 8,130 | 7,960 | 8,070 | -90 | -1.1% | 8,500 |
| 2021/03/23 | 8,300 | 8,330 | 8,160 | 8,160 | -120 | -1.4% | 4,800 |
951～
1000
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
