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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 3,125 | 3,145 | 3,090 | 3,115 | +15 | +0.5% | 23,700 |
| 2024/02/09 | 3,115 | 3,130 | 3,085 | 3,100 | -25 | -0.8% | 30,000 |
| 2024/02/08 | 3,145 | 3,150 | 3,070 | 3,125 | -15 | -0.5% | 41,100 |
| 2024/02/07 | 3,045 | 3,145 | 3,040 | 3,140 | +90 | +3% | 53,300 |
| 2024/02/06 | 2,987 | 3,060 | 2,985 | 3,050 | +40 | +1.3% | 40,800 |
| 2024/02/05 | 3,030 | 3,115 | 3,000 | 3,010 | -25 | -0.8% | 55,400 |
| 2024/02/02 | 3,035 | 3,040 | 2,980 | 3,035 | -15 | -0.5% | 44,500 |
| 2024/02/01 | 3,080 | 3,135 | 3,050 | 3,050 | -30 | -1% | 52,700 |
| 2024/01/31 | 3,150 | 3,160 | 3,035 | 3,080 | -85 | -2.7% | 76,400 |
| 2024/01/30 | 3,005 | 3,180 | 2,905 | 3,165 | -12,745 | -80.1% | 205,700 |
| 2024/01/29 | 15,690 | 15,970 | 15,610 | 15,910 | +380 | +2.4% | 39,800 |
| 2024/01/26 | 15,540 | 15,600 | 15,260 | 15,530 | -50 | -0.3% | 22,800 |
| 2024/01/25 | 15,530 | 15,780 | 15,480 | 15,580 | +50 | +0.3% | 18,500 |
| 2024/01/24 | 15,890 | 15,980 | 15,420 | 15,530 | -440 | -2.8% | 28,900 |
| 2024/01/23 | 15,900 | 16,250 | 15,830 | 15,970 | +70 | +0.4% | 18,800 |
| 2024/01/22 | 15,810 | 15,930 | 15,770 | 15,900 | +130 | +0.8% | 11,400 |
| 2024/01/19 | 15,790 | 15,790 | 15,590 | 15,770 | +180 | +1.2% | 5,900 |
| 2024/01/18 | 15,740 | 15,890 | 15,590 | 15,590 | -70 | -0.4% | 7,100 |
| 2024/01/17 | 15,600 | 15,930 | 15,500 | 15,660 | -110 | -0.7% | 16,900 |
| 2024/01/16 | 16,230 | 16,440 | 15,760 | 15,770 | -450 | -2.8% | 15,700 |
| 2024/01/15 | 15,720 | 16,480 | 15,720 | 16,220 | +650 | +4.2% | 11,800 |
| 2024/01/12 | 15,500 | 15,710 | 15,410 | 15,570 | +280 | +1.8% | 9,500 |
| 2024/01/11 | 15,260 | 15,380 | 15,120 | 15,290 | +60 | +0.4% | 11,700 |
| 2024/01/10 | 14,990 | 15,240 | 14,990 | 15,230 | +90 | +0.6% | 12,200 |
| 2024/01/09 | 15,290 | 15,400 | 14,900 | 15,140 | +140 | +0.9% | 15,200 |
| 2024/01/05 | 15,000 | 15,310 | 14,850 | 15,000 | +80 | +0.5% | 16,600 |
| 2024/01/04 | 14,990 | 15,190 | 14,610 | 14,920 | -40 | -0.3% | 14,200 |
| 2023/12/29 | 15,120 | 15,300 | 14,860 | 14,960 | -90 | -0.6% | 7,300 |
| 2023/12/28 | 14,780 | 15,170 | 14,650 | 15,050 | +430 | +2.9% | 7,000 |
| 2023/12/27 | 14,390 | 14,730 | 14,180 | 14,620 | +450 | +3.2% | 4,100 |
| 2023/12/26 | 14,350 | 14,350 | 14,090 | 14,170 | -160 | -1.1% | 3,900 |
| 2023/12/25 | 14,870 | 14,940 | 14,040 | 14,330 | -530 | -3.6% | 10,800 |
| 2023/12/22 | 13,300 | 14,970 | 13,300 | 14,860 | +1,720 | +13.1% | 32,300 |
| 2023/12/21 | 13,380 | 13,380 | 13,130 | 13,140 | -130 | -1% | 3,200 |
| 2023/12/20 | 13,420 | 13,430 | 13,200 | 13,270 | -150 | -1.1% | 4,600 |
| 2023/12/19 | 13,150 | 13,420 | 13,130 | 13,420 | +270 | +2.1% | 4,600 |
| 2023/12/18 | 13,260 | 13,290 | 13,030 | 13,150 | -180 | -1.4% | 6,200 |
| 2023/12/15 | 13,630 | 13,760 | 13,270 | 13,330 | -300 | -2.2% | 6,200 |
| 2023/12/14 | 13,900 | 13,900 | 13,630 | 13,630 | -270 | -1.9% | 2,100 |
| 2023/12/13 | 13,730 | 13,900 | 13,480 | 13,900 | +470 | +3.5% | 11,000 |
| 2023/12/12 | 13,230 | 13,520 | 13,140 | 13,430 | +130 | +1% | 7,300 |
| 2023/12/11 | 14,030 | 14,030 | 13,290 | 13,300 | -730 | -5.2% | 14,800 |
| 2023/12/08 | 13,580 | 14,270 | 13,330 | 14,030 | -20 | -0.1% | 27,900 |
| 2023/12/07 | 13,600 | 14,290 | 13,560 | 14,050 | +840 | +6.4% | 32,100 |
| 2023/12/06 | 12,830 | 13,250 | 12,830 | 13,210 | +400 | +3.1% | 4,200 |
| 2023/12/05 | 12,890 | 13,020 | 12,770 | 12,810 | -300 | -2.3% | 5,600 |
| 2023/12/04 | 13,090 | 13,150 | 12,970 | 13,110 | +20 | +0.2% | 2,600 |
| 2023/12/01 | 13,230 | 13,280 | 13,010 | 13,090 | -140 | -1.1% | 3,700 |
| 2023/11/30 | 13,050 | 13,250 | 13,050 | 13,230 | -80 | -0.6% | 900 |
| 2023/11/29 | 13,650 | 13,650 | 13,150 | 13,310 | -360 | -2.6% | 5,300 |
201～
250
件表示中 / 3594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 | 307,000円 | -0.3% | -10.4% | 2.61% | 13.49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 |
| エラン | 68,200円 | +20.7% | +14.9% | 2.05% | 14.47倍 | 3.61倍 |
|
全国の病院や介護関連施設を通じ利用者にタオルなどをレンタルする「ＣＳセット」を提供 |
| ＣＳＰ | 276,500円 | +1.8% | +0.4% | 2.17% | 14.06倍 | 1.04倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| 山田コンサル | 202,000円 | -4.9% | +0.2% | 3.76% | 13.43倍 | 2.18倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| Ｖコマース | 115,100円 | -3.7% | -23.3% | 4.69% | 9.23倍 | 2.06倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
市場注目の銘柄
チャート関連のコラム
