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 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 3,330 | 3,330 | 3,265 | 3,275 | -65 | -1.9% | 15,000 |
| 2025/11/17 | 3,350 | 3,360 | 3,325 | 3,340 | ±0 | ±0% | 8,500 |
| 2025/11/14 | 3,325 | 3,355 | 3,310 | 3,340 | +20 | +0.6% | 10,100 |
| 2025/11/13 | 3,295 | 3,345 | 3,290 | 3,320 | +25 | +0.8% | 5,700 |
| 2025/11/12 | 3,300 | 3,305 | 3,275 | 3,295 | +35 | +1.1% | 7,500 |
| 2025/11/11 | 3,310 | 3,310 | 3,210 | 3,260 | +20 | +0.6% | 13,800 |
| 2025/11/10 | 3,295 | 3,310 | 3,235 | 3,240 | -35 | -1.1% | 8,300 |
| 2025/11/07 | 3,300 | 3,300 | 3,255 | 3,275 | -25 | -0.8% | 5,700 |
| 2025/11/06 | 3,250 | 3,345 | 3,235 | 3,300 | +20 | +0.6% | 21,300 |
| 2025/11/05 | 3,245 | 3,300 | 3,205 | 3,280 | +20 | +0.6% | 15,700 |
| 2025/11/04 | 3,290 | 3,345 | 3,240 | 3,260 | -25 | -0.8% | 12,800 |
| 2025/10/31 | 3,330 | 3,330 | 3,230 | 3,285 | ±0 | ±0% | 11,000 |
| 2025/10/30 | 3,335 | 3,370 | 3,260 | 3,285 | -75 | -2.2% | 65,300 |
| 2025/10/29 | 3,435 | 3,435 | 3,350 | 3,360 | -80 | -2.3% | 11,800 |
| 2025/10/28 | 3,545 | 3,545 | 3,440 | 3,440 | -110 | -3.1% | 12,700 |
| 2025/10/27 | 3,535 | 3,560 | 3,520 | 3,550 | +20 | +0.6% | 10,700 |
| 2025/10/24 | 3,520 | 3,535 | 3,495 | 3,530 | ±0 | ±0% | 8,100 |
| 2025/10/23 | 3,495 | 3,555 | 3,475 | 3,530 | +55 | +1.6% | 10,300 |
| 2025/10/22 | 3,485 | 3,500 | 3,470 | 3,475 | -25 | -0.7% | 18,600 |
| 2025/10/21 | 3,550 | 3,550 | 3,480 | 3,500 | +10 | +0.3% | 12,300 |
| 2025/10/20 | 3,455 | 3,495 | 3,445 | 3,490 | +65 | +1.9% | 18,600 |
| 2025/10/17 | 3,450 | 3,460 | 3,425 | 3,425 | -25 | -0.7% | 10,500 |
| 2025/10/16 | 3,460 | 3,520 | 3,390 | 3,450 | -40 | -1.1% | 22,500 |
| 2025/10/15 | 3,455 | 3,490 | 3,450 | 3,490 | +75 | +2.2% | 16,300 |
| 2025/10/14 | 3,395 | 3,445 | 3,365 | 3,415 | +5 | +0.1% | 14,500 |
| 2025/10/10 | 3,440 | 3,440 | 3,405 | 3,410 | -80 | -2.3% | 16,300 |
| 2025/10/09 | 3,485 | 3,515 | 3,455 | 3,490 | -20 | -0.6% | 11,900 |
| 2025/10/08 | 3,480 | 3,530 | 3,465 | 3,510 | +10 | +0.3% | 17,600 |
| 2025/10/07 | 3,530 | 3,565 | 3,490 | 3,500 | -60 | -1.7% | 22,400 |
| 2025/10/06 | 3,620 | 3,620 | 3,560 | 3,560 | ±0 | ±0% | 14,100 |
| 2025/10/03 | 3,490 | 3,590 | 3,490 | 3,560 | +70 | +2% | 13,700 |
| 2025/10/02 | 3,465 | 3,525 | 3,465 | 3,490 | +25 | +0.7% | 21,800 |
| 2025/10/01 | 3,495 | 3,540 | 3,460 | 3,465 | -30 | -0.9% | 26,700 |
| 2025/09/30 | 3,520 | 3,530 | 3,480 | 3,495 | -20 | -0.6% | 20,800 |
| 2025/09/29 | 3,540 | 3,545 | 3,480 | 3,515 | -15 | -0.4% | 12,900 |
| 2025/09/26 | 3,460 | 3,530 | 3,440 | 3,530 | +80 | +2.3% | 19,500 |
| 2025/09/25 | 3,465 | 3,465 | 3,435 | 3,450 | -5 | -0.1% | 8,400 |
| 2025/09/24 | 3,400 | 3,465 | 3,400 | 3,455 | +40 | +1.2% | 11,900 |
| 2025/09/22 | 3,435 | 3,465 | 3,415 | 3,415 | -15 | -0.4% | 7,400 |
| 2025/09/19 | 3,425 | 3,440 | 3,380 | 3,430 | +35 | +1% | 14,000 |
| 2025/09/18 | 3,355 | 3,410 | 3,340 | 3,395 | +40 | +1.2% | 15,200 |
| 2025/09/17 | 3,390 | 3,390 | 3,350 | 3,355 | -40 | -1.2% | 14,600 |
| 2025/09/16 | 3,380 | 3,440 | 3,380 | 3,395 | -5 | -0.1% | 10,200 |
| 2025/09/12 | 3,425 | 3,450 | 3,385 | 3,400 | -20 | -0.6% | 15,700 |
| 2025/09/11 | 3,440 | 3,465 | 3,380 | 3,420 | -25 | -0.7% | 19,900 |
| 2025/09/10 | 3,505 | 3,515 | 3,445 | 3,445 | -80 | -2.3% | 19,900 |
| 2025/09/09 | 3,495 | 3,620 | 3,485 | 3,525 | -110 | -3% | 53,600 |
| 2025/09/08 | 3,700 | 3,745 | 3,605 | 3,635 | -5 | -0.1% | 47,100 |
| 2025/09/05 | 3,590 | 3,645 | 3,590 | 3,640 | +70 | +2% | 22,900 |
| 2025/09/04 | 3,520 | 3,590 | 3,500 | 3,570 | +45 | +1.3% | 13,000 |
1～
50
件表示中 / 3826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 | 330,000円 | -3.1% | -7.1% | 2.42% | 14.06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 |
| アイドマＨＤ | 288,800円 | +28.1% | +25.3% | 1.04% | 18.66倍 | 5.96倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| ぴ あ | 276,600円 | +10.2% | +76.6% | 0.72% | 15.71倍 | 4.58倍 |
|
チケット流通の国内最大手。横浜で１万人規模のアリーナを運営。イベント主催も。出版が祖業 |
| エラン | 71,700円 | +24.2% | +33.7% | 2.09% | 14.03倍 | 3.37倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| 日本空調 | 121,100円 | +2.4% | +0.6% | 3.80% | 13.31倍 | 1.50倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
市場注目の銘柄
チャート関連のコラム
