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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 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 |
1001～
1050
件表示中 / 3768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 | 351,500円 | -3.1% | -7.1% | 2.28% | 14.98倍 | 1.28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 |
| ポラリスＨＤ | 21,100円 | +63.9% | +10.9% | 1.42% | 24.65倍 | 1.74倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| 三協フロン | 206,900円 | -1.1% | -2.1% | 4.11% | 8.68倍 | 0.94倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| ワールドＨＤ | 256,900円 | +16.2% | +9.4% | 4.13% | 8.53倍 | 1.00倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| ソラスト | 48,600円 | +1.5% | -13.8% | 4.53% | 13.20倍 | 1.98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 |
市場注目の銘柄
チャート関連のコラム
