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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 2,757 | 2,780 | 2,734 | 2,734 | -16 | -0.6% | 22,800 |
| 2025/06/27 | 2,767 | 2,805 | 2,744 | 2,750 | +10 | +0.4% | 33,700 |
| 2025/06/26 | 2,740 | 2,765 | 2,735 | 2,740 | ±0 | ±0% | 16,300 |
| 2025/06/25 | 2,773 | 2,782 | 2,736 | 2,740 | -36 | -1.3% | 26,700 |
| 2025/06/24 | 2,810 | 2,831 | 2,776 | 2,776 | ±0 | ±0% | 22,300 |
| 2025/06/23 | 2,777 | 2,792 | 2,771 | 2,776 | -10 | -0.4% | 16,600 |
| 2025/06/20 | 2,811 | 2,828 | 2,786 | 2,786 | -25 | -0.9% | 33,900 |
| 2025/06/19 | 2,843 | 2,860 | 2,811 | 2,811 | -44 | -1.5% | 27,700 |
| 2025/06/18 | 2,870 | 2,873 | 2,850 | 2,855 | -11 | -0.4% | 14,900 |
| 2025/06/17 | 2,852 | 2,880 | 2,816 | 2,866 | -4 | -0.1% | 25,300 |
| 2025/06/16 | 2,858 | 2,893 | 2,858 | 2,870 | +12 | +0.4% | 20,500 |
| 2025/06/13 | 2,880 | 2,887 | 2,842 | 2,858 | -60 | -2.1% | 30,900 |
| 2025/06/12 | 2,975 | 2,990 | 2,882 | 2,918 | -57 | -1.9% | 33,000 |
| 2025/06/11 | 3,100 | 3,100 | 2,975 | 2,975 | -100 | -3.3% | 47,100 |
| 2025/06/10 | 3,100 | 3,160 | 3,055 | 3,075 | +5 | +0.2% | 54,200 |
| 2025/06/09 | 3,085 | 3,085 | 3,045 | 3,070 | +20 | +0.7% | 14,900 |
| 2025/06/06 | 3,070 | 3,070 | 3,020 | 3,050 | +5 | +0.2% | 12,000 |
| 2025/06/05 | 3,085 | 3,085 | 3,025 | 3,045 | -50 | -1.6% | 26,500 |
| 2025/06/04 | 3,115 | 3,130 | 3,085 | 3,095 | -30 | -1% | 13,800 |
| 2025/06/03 | 3,195 | 3,195 | 3,105 | 3,125 | -95 | -3% | 16,500 |
| 2025/06/02 | 3,180 | 3,260 | 3,180 | 3,220 | +30 | +0.9% | 15,300 |
| 2025/05/30 | 3,135 | 3,215 | 3,135 | 3,190 | +20 | +0.6% | 11,500 |
| 2025/05/29 | 3,105 | 3,175 | 3,070 | 3,170 | +65 | +2.1% | 20,800 |
| 2025/05/28 | 3,105 | 3,130 | 3,075 | 3,105 | -15 | -0.5% | 17,600 |
| 2025/05/27 | 3,200 | 3,200 | 3,080 | 3,120 | -10 | -0.3% | 16,000 |
| 2025/05/26 | 3,120 | 3,200 | 3,120 | 3,130 | -20 | -0.6% | 5,800 |
| 2025/05/23 | 3,090 | 3,150 | 3,075 | 3,150 | +60 | +1.9% | 14,500 |
| 2025/05/22 | 3,135 | 3,135 | 3,070 | 3,090 | -45 | -1.4% | 12,100 |
| 2025/05/21 | 3,150 | 3,150 | 3,105 | 3,135 | -15 | -0.5% | 16,800 |
| 2025/05/20 | 3,200 | 3,225 | 3,150 | 3,150 | -65 | -2% | 13,000 |
| 2025/05/19 | 3,220 | 3,240 | 3,185 | 3,215 | -10 | -0.3% | 8,800 |
| 2025/05/16 | 3,235 | 3,275 | 3,205 | 3,225 | -10 | -0.3% | 8,900 |
| 2025/05/15 | 3,225 | 3,245 | 3,190 | 3,235 | +10 | +0.3% | 9,500 |
| 2025/05/14 | 3,275 | 3,285 | 3,145 | 3,225 | -60 | -1.8% | 29,600 |
| 2025/05/13 | 3,340 | 3,345 | 3,270 | 3,285 | -55 | -1.6% | 12,200 |
| 2025/05/12 | 3,285 | 3,385 | 3,285 | 3,340 | +35 | +1.1% | 13,700 |
| 2025/05/09 | 3,350 | 3,370 | 3,280 | 3,305 | +20 | +0.6% | 45,000 |
| 2025/05/08 | 3,330 | 3,330 | 3,245 | 3,285 | -60 | -1.8% | 14,200 |
| 2025/05/07 | 3,260 | 3,390 | 3,260 | 3,345 | +70 | +2.1% | 29,100 |
| 2025/05/02 | 3,325 | 3,395 | 3,260 | 3,275 | -45 | -1.4% | 29,600 |
| 2025/05/01 | 3,285 | 3,370 | 3,285 | 3,320 | +30 | +0.9% | 21,000 |
| 2025/04/30 | 3,200 | 3,325 | 3,200 | 3,290 | +75 | +2.3% | 18,900 |
| 2025/04/28 | 3,225 | 3,235 | 3,195 | 3,215 | -10 | -0.3% | 11,900 |
| 2025/04/25 | 3,215 | 3,230 | 3,200 | 3,225 | +30 | +0.9% | 9,100 |
| 2025/04/24 | 3,230 | 3,250 | 3,155 | 3,195 | -40 | -1.2% | 14,500 |
| 2025/04/23 | 3,220 | 3,255 | 3,180 | 3,235 | +75 | +2.4% | 10,700 |
| 2025/04/22 | 3,115 | 3,165 | 3,115 | 3,160 | +70 | +2.3% | 12,400 |
| 2025/04/21 | 3,050 | 3,145 | 3,050 | 3,090 | +40 | +1.3% | 12,500 |
| 2025/04/18 | 2,937 | 3,050 | 2,937 | 3,050 | +105 | +3.6% | 18,100 |
| 2025/04/17 | 2,922 | 2,972 | 2,922 | 2,945 | +23 | +0.8% | 10,600 |
1～
50
件表示中 / 3731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 | 270,300円 | -3.1% | -7.1% | 2.96% | 11.52倍 | 0.98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 |
| ユカリア | 96,500円 | +19.6% | -4.4% | 0.00% | 13.15倍 | 1.91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 |
| スタジオアリス | 214,000円 | -5.1% | -5.9% | 2.34% | 25.06倍 | 1.22倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ＩＢＪ | 84,900円 | +9.4% | +20.5% | 0.94% | 16.17倍 | 3.83倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| 燦ＨＤ | 150,500円 | +93.9% | - | 1.88% | 7.52倍 | 0.83倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
市場注目の銘柄
チャート関連のコラム
