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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 8,240 | 8,280 | 8,150 | 8,280 | -30 | -0.4% | 4,700 |
| 2021/03/19 | 8,230 | 8,320 | 8,200 | 8,310 | +80 | +1% | 6,300 |
| 2021/03/18 | 8,170 | 8,230 | 8,140 | 8,230 | +80 | +1% | 4,500 |
| 2021/03/17 | 8,240 | 8,250 | 8,110 | 8,150 | -70 | -0.9% | 3,900 |
| 2021/03/16 | 8,180 | 8,220 | 8,140 | 8,220 | +30 | +0.4% | 3,200 |
| 2021/03/15 | 8,000 | 8,190 | 8,000 | 8,190 | +180 | +2.2% | 4,000 |
| 2021/03/12 | 8,010 | 8,050 | 7,880 | 8,010 | -70 | -0.9% | 10,000 |
| 2021/03/11 | 8,060 | 8,160 | 8,060 | 8,080 | +30 | +0.4% | 2,900 |
| 2021/03/10 | 8,170 | 8,170 | 8,000 | 8,050 | -120 | -1.5% | 5,200 |
| 2021/03/09 | 8,100 | 8,170 | 8,100 | 8,170 | +110 | +1.4% | 5,000 |
| 2021/03/08 | 8,060 | 8,100 | 8,020 | 8,060 | +70 | +0.9% | 3,600 |
| 2021/03/05 | 8,000 | 8,000 | 7,960 | 7,990 | -10 | -0.1% | 1,900 |
| 2021/03/04 | 7,990 | 8,000 | 7,920 | 8,000 | +50 | +0.6% | 2,700 |
| 2021/03/03 | 7,850 | 7,950 | 7,840 | 7,950 | +30 | +0.4% | 2,300 |
| 2021/03/02 | 7,800 | 7,920 | 7,760 | 7,920 | +120 | +1.5% | 5,900 |
| 2021/03/01 | 7,810 | 7,810 | 7,710 | 7,800 | +130 | +1.7% | 2,600 |
| 2021/02/26 | 7,850 | 7,850 | 7,670 | 7,670 | -180 | -2.3% | 7,800 |
| 2021/02/25 | 7,930 | 8,020 | 7,820 | 7,850 | -40 | -0.5% | 12,200 |
| 2021/02/24 | 8,190 | 8,190 | 7,860 | 7,890 | -340 | -4.1% | 15,200 |
| 2021/02/22 | 8,010 | 8,240 | 8,010 | 8,230 | +240 | +3% | 6,800 |
| 2021/02/19 | 7,940 | 8,060 | 7,900 | 7,990 | +40 | +0.5% | 7,400 |
| 2021/02/18 | 8,090 | 8,130 | 7,920 | 7,950 | -140 | -1.7% | 8,900 |
| 2021/02/17 | 8,070 | 8,170 | 8,060 | 8,090 | +10 | +0.1% | 9,800 |
| 2021/02/16 | 8,260 | 8,280 | 8,080 | 8,080 | -250 | -3% | 12,600 |
| 2021/02/15 | 8,380 | 8,380 | 8,210 | 8,330 | +60 | +0.7% | 6,300 |
| 2021/02/12 | 8,280 | 8,380 | 8,270 | 8,270 | +20 | +0.2% | 3,200 |
| 2021/02/10 | 8,260 | 8,290 | 8,170 | 8,250 | -10 | -0.1% | 3,100 |
| 2021/02/09 | 8,150 | 8,280 | 8,110 | 8,260 | +110 | +1.3% | 4,300 |
| 2021/02/08 | 8,080 | 8,230 | 8,080 | 8,150 | +70 | +0.9% | 8,400 |
| 2021/02/05 | 8,140 | 8,140 | 8,070 | 8,080 | -40 | -0.5% | 4,200 |
| 2021/02/04 | 8,190 | 8,200 | 8,110 | 8,120 | -60 | -0.7% | 5,400 |
| 2021/02/03 | 8,210 | 8,260 | 8,180 | 8,180 | -50 | -0.6% | 5,000 |
| 2021/02/02 | 8,230 | 8,340 | 8,140 | 8,230 | +10 | +0.1% | 7,500 |
| 2021/02/01 | 8,310 | 8,440 | 8,220 | 8,220 | -100 | -1.2% | 7,100 |
| 2021/01/29 | 8,500 | 8,530 | 8,310 | 8,320 | -190 | -2.2% | 8,700 |
| 2021/01/28 | 8,520 | 8,620 | 8,500 | 8,510 | -550 | -6.1% | 43,100 |
| 2021/01/27 | 8,960 | 9,160 | 8,960 | 9,060 | +100 | +1.1% | 27,700 |
| 2021/01/26 | 8,980 | 9,050 | 8,960 | 8,960 | -20 | -0.2% | 14,100 |
| 2021/01/25 | 8,970 | 9,010 | 8,920 | 8,980 | -10 | -0.1% | 32,900 |
| 2021/01/22 | 9,050 | 9,050 | 8,950 | 8,990 | -20 | -0.2% | 20,400 |
| 2021/01/21 | 9,050 | 9,110 | 8,950 | 9,010 | -90 | -1% | 15,300 |
| 2021/01/20 | 9,090 | 9,150 | 9,060 | 9,100 | +30 | +0.3% | 4,900 |
| 2021/01/19 | 9,070 | 9,120 | 9,060 | 9,070 | +10 | +0.1% | 6,300 |
| 2021/01/18 | 9,100 | 9,190 | 9,060 | 9,060 | -40 | -0.4% | 16,000 |
| 2021/01/15 | 9,110 | 9,180 | 9,090 | 9,100 | -20 | -0.2% | 7,300 |
| 2021/01/14 | 9,140 | 9,220 | 9,110 | 9,120 | +40 | +0.4% | 7,800 |
| 2021/01/13 | 9,100 | 9,120 | 9,030 | 9,080 | +30 | +0.3% | 8,200 |
| 2021/01/12 | 8,910 | 9,110 | 8,900 | 9,050 | +240 | +2.7% | 12,700 |
| 2021/01/08 | 8,830 | 8,890 | 8,720 | 8,810 | -90 | -1% | 19,200 |
| 2021/01/07 | 9,030 | 9,080 | 8,870 | 8,900 | -100 | -1.1% | 12,200 |
1001～
1050
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
