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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,190 | 3,230 | 3,190 | 3,230 | +45 | +1.4% | 5,800 |
| 2024/11/01 | 3,205 | 3,245 | 3,175 | 3,185 | -20 | -0.6% | 13,500 |
| 2024/10/31 | 3,135 | 3,205 | 3,135 | 3,205 | +85 | +2.7% | 10,000 |
| 2024/10/30 | 3,145 | 3,155 | 3,100 | 3,120 | -25 | -0.8% | 23,200 |
| 2024/10/29 | 3,135 | 3,180 | 3,130 | 3,145 | +45 | +1.5% | 11,500 |
| 2024/10/28 | 3,095 | 3,125 | 3,060 | 3,100 | +45 | +1.5% | 7,200 |
| 2024/10/25 | 3,095 | 3,120 | 3,055 | 3,055 | -35 | -1.1% | 7,500 |
| 2024/10/24 | 3,085 | 3,120 | 3,055 | 3,090 | ±0 | ±0% | 11,500 |
| 2024/10/23 | 3,205 | 3,205 | 3,075 | 3,090 | -75 | -2.4% | 14,400 |
| 2024/10/22 | 3,150 | 3,210 | 3,115 | 3,165 | +30 | +1% | 18,700 |
| 2024/10/21 | 3,170 | 3,175 | 3,115 | 3,135 | +15 | +0.5% | 7,800 |
| 2024/10/18 | 3,140 | 3,150 | 3,095 | 3,120 | +5 | +0.2% | 4,600 |
| 2024/10/17 | 3,055 | 3,140 | 3,055 | 3,115 | +60 | +2% | 14,000 |
| 2024/10/16 | 3,055 | 3,090 | 3,035 | 3,055 | -10 | -0.3% | 8,600 |
| 2024/10/15 | 3,100 | 3,100 | 3,050 | 3,065 | +30 | +1% | 9,300 |
| 2024/10/11 | 3,125 | 3,125 | 3,035 | 3,035 | -55 | -1.8% | 11,200 |
| 2024/10/10 | 3,145 | 3,175 | 3,070 | 3,090 | -90 | -2.8% | 14,800 |
| 2024/10/09 | 3,225 | 3,225 | 3,140 | 3,180 | -40 | -1.2% | 21,300 |
| 2024/10/08 | 3,195 | 3,265 | 3,195 | 3,220 | +15 | +0.5% | 20,300 |
| 2024/10/07 | 3,180 | 3,220 | 3,140 | 3,205 | +45 | +1.4% | 29,800 |
| 2024/10/04 | 3,100 | 3,180 | 3,100 | 3,160 | +60 | +1.9% | 20,400 |
| 2024/10/03 | 3,105 | 3,120 | 3,050 | 3,100 | +65 | +2.1% | 15,900 |
| 2024/10/02 | 3,015 | 3,095 | 3,005 | 3,035 | -15 | -0.5% | 21,900 |
| 2024/10/01 | 3,010 | 3,060 | 3,010 | 3,050 | +25 | +0.8% | 8,500 |
| 2024/09/30 | 3,030 | 3,055 | 2,997 | 3,025 | -35 | -1.1% | 13,300 |
| 2024/09/27 | 3,135 | 3,135 | 3,050 | 3,060 | -80 | -2.5% | 13,900 |
| 2024/09/26 | 3,065 | 3,140 | 3,065 | 3,140 | +75 | +2.4% | 22,300 |
| 2024/09/25 | 3,095 | 3,095 | 3,035 | 3,065 | -20 | -0.6% | 7,000 |
| 2024/09/24 | 3,100 | 3,115 | 3,070 | 3,085 | -15 | -0.5% | 10,700 |
| 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 |
101～
150
件表示中 / 3673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 | 294,900円 | -3.1% | -7.1% | 2.71% | 12.55倍 | 1.07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 |
| シーユーシー | 131,400円 | +41.7% | +18.4% | 0.00% | 13.28倍 | 1.38倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ＭａｃｂｅｅＰ | 268,300円 | +34.5% | +26.2% | 1.34% | 13.44倍 | 3.72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 |
| ユカリア | 103,100円 | +19.6% | -4.4% | 0.00% | 13.99倍 | 2.03倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| ＮＪＳ | 385,500円 | +4.5% | -2.9% | 2.59% | 17.47倍 | 1.40倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
市場注目の銘柄
チャート関連のコラム
