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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,970 | 2,980 | 2,932 | 2,955 | -15 | -0.5% | 7,200 |
| 2024/08/20 | 2,909 | 2,970 | 2,906 | 2,970 | +91 | +3.2% | 18,000 |
| 2024/08/19 | 2,894 | 2,940 | 2,879 | 2,879 | -37 | -1.3% | 17,600 |
| 2024/08/16 | 2,936 | 2,939 | 2,882 | 2,916 | +30 | +1% | 10,500 |
| 2024/08/15 | 2,928 | 2,928 | 2,866 | 2,886 | -21 | -0.7% | 7,400 |
| 2024/08/14 | 2,898 | 2,910 | 2,836 | 2,907 | +22 | +0.8% | 14,600 |
| 2024/08/13 | 2,808 | 2,885 | 2,808 | 2,885 | +78 | +2.8% | 13,600 |
| 2024/08/09 | 2,810 | 2,862 | 2,751 | 2,807 | +47 | +1.7% | 28,200 |
| 2024/08/08 | 2,680 | 2,893 | 2,624 | 2,760 | +31 | +1.1% | 29,000 |
| 2024/08/07 | 2,694 | 2,838 | 2,677 | 2,729 | -63 | -2.3% | 12,300 |
| 2024/08/06 | 2,586 | 2,857 | 2,586 | 2,792 | +256 | +10.1% | 30,400 |
| 2024/08/05 | 2,601 | 2,700 | 2,465 | 2,536 | -208 | -7.6% | 38,300 |
| 2024/08/02 | 2,870 | 2,870 | 2,744 | 2,744 | -108 | -3.8% | 27,500 |
| 2024/08/01 | 2,926 | 2,926 | 2,848 | 2,852 | -104 | -3.5% | 14,600 |
| 2024/07/31 | 2,887 | 2,956 | 2,828 | 2,956 | +35 | +1.2% | 17,500 |
| 2024/07/30 | 2,940 | 2,966 | 2,876 | 2,921 | -70 | -2.3% | 92,000 |
| 2024/07/29 | 2,941 | 2,998 | 2,935 | 2,991 | +100 | +3.5% | 26,800 |
| 2024/07/26 | 2,876 | 2,976 | 2,870 | 2,891 | -3 | -0.1% | 18,000 |
| 2024/07/25 | 2,890 | 2,953 | 2,862 | 2,894 | -22 | -0.8% | 34,700 |
| 2024/07/24 | 2,988 | 3,045 | 2,900 | 2,916 | -80 | -2.7% | 38,400 |
| 2024/07/23 | 2,920 | 3,005 | 2,905 | 2,996 | +67 | +2.3% | 30,800 |
| 2024/07/22 | 3,015 | 3,015 | 2,907 | 2,929 | -65 | -2.2% | 33,200 |
| 2024/07/19 | 2,971 | 3,030 | 2,885 | 2,994 | -11 | -0.4% | 29,000 |
| 2024/07/18 | 3,030 | 3,055 | 3,000 | 3,005 | -35 | -1.2% | 14,900 |
| 2024/07/17 | 3,095 | 3,095 | 3,005 | 3,040 | -50 | -1.6% | 16,000 |
| 2024/07/16 | 3,045 | 3,110 | 3,045 | 3,090 | +60 | +2% | 17,900 |
| 2024/07/12 | 2,967 | 3,060 | 2,879 | 3,030 | +41 | +1.4% | 38,500 |
| 2024/07/11 | 3,010 | 3,010 | 2,973 | 2,989 | -1 | ±0% | 14,800 |
| 2024/07/10 | 3,035 | 3,035 | 2,970 | 2,990 | -30 | -1% | 15,800 |
| 2024/07/09 | 3,045 | 3,045 | 2,974 | 3,020 | +5 | +0.2% | 14,700 |
| 2024/07/08 | 2,998 | 3,055 | 2,987 | 3,015 | +28 | +0.9% | 33,600 |
| 2024/07/05 | 2,990 | 2,995 | 2,888 | 2,987 | -5 | -0.2% | 34,300 |
| 2024/07/04 | 2,968 | 3,010 | 2,951 | 2,992 | +24 | +0.8% | 19,500 |
| 2024/07/03 | 2,999 | 2,999 | 2,922 | 2,968 | +16 | +0.5% | 28,100 |
| 2024/07/02 | 2,855 | 2,955 | 2,824 | 2,952 | +110 | +3.9% | 49,600 |
| 2024/07/01 | 2,780 | 2,872 | 2,758 | 2,842 | +82 | +3% | 43,800 |
| 2024/06/28 | 2,779 | 2,779 | 2,662 | 2,760 | -5 | -0.2% | 38,500 |
| 2024/06/27 | 2,721 | 2,793 | 2,709 | 2,765 | +31 | +1.1% | 24,600 |
| 2024/06/26 | 2,696 | 2,735 | 2,696 | 2,734 | -1 | ±0% | 13,300 |
| 2024/06/25 | 2,675 | 2,739 | 2,675 | 2,735 | +60 | +2.2% | 9,900 |
| 2024/06/24 | 2,669 | 2,698 | 2,662 | 2,675 | -4 | -0.1% | 13,100 |
| 2024/06/21 | 2,637 | 2,690 | 2,627 | 2,679 | +42 | +1.6% | 29,800 |
| 2024/06/20 | 2,661 | 2,687 | 2,631 | 2,637 | -31 | -1.2% | 8,300 |
| 2024/06/19 | 2,669 | 2,685 | 2,629 | 2,668 | +22 | +0.8% | 8,100 |
| 2024/06/18 | 2,554 | 2,666 | 2,554 | 2,646 | +115 | +4.5% | 13,000 |
| 2024/06/17 | 2,560 | 2,560 | 2,505 | 2,531 | -44 | -1.7% | 15,600 |
| 2024/06/14 | 2,643 | 2,643 | 2,541 | 2,575 | +32 | +1.3% | 47,300 |
| 2024/06/13 | 2,613 | 2,613 | 2,525 | 2,543 | -85 | -3.2% | 16,600 |
| 2024/06/12 | 2,612 | 2,676 | 2,601 | 2,628 | +16 | +0.6% | 32,900 |
| 2024/06/11 | 2,652 | 2,670 | 2,611 | 2,612 | -26 | -1% | 18,000 |
151～
200
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
