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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,055 | 3,105 | 2,866 | 2,949 | -126 | -4.1% | 44,800 |
| 2025/04/03 | 3,100 | 3,135 | 3,060 | 3,075 | -95 | -3% | 16,500 |
| 2025/04/02 | 3,230 | 3,255 | 3,160 | 3,170 | -10 | -0.3% | 15,100 |
| 2025/04/01 | 3,195 | 3,200 | 3,160 | 3,180 | ±0 | ±0% | 8,000 |
| 2025/03/31 | 3,275 | 3,275 | 3,180 | 3,180 | -130 | -3.9% | 17,300 |
| 2025/03/28 | 3,310 | 3,365 | 3,290 | 3,310 | -35 | -1% | 18,400 |
| 2025/03/27 | 3,330 | 3,385 | 3,280 | 3,345 | -10 | -0.3% | 23,600 |
| 2025/03/26 | 3,365 | 3,370 | 3,325 | 3,355 | +60 | +1.8% | 20,000 |
| 2025/03/25 | 3,275 | 3,330 | 3,230 | 3,295 | +60 | +1.9% | 22,500 |
| 2025/03/24 | 3,375 | 3,375 | 3,225 | 3,235 | -90 | -2.7% | 20,500 |
| 2025/03/21 | 3,325 | 3,360 | 3,310 | 3,325 | +45 | +1.4% | 17,800 |
| 2025/03/19 | 3,240 | 3,295 | 3,240 | 3,280 | +75 | +2.3% | 25,000 |
| 2025/03/18 | 3,110 | 3,215 | 3,105 | 3,205 | +85 | +2.7% | 35,300 |
| 2025/03/17 | 3,215 | 3,215 | 3,060 | 3,120 | -205 | -6.2% | 56,600 |
| 2025/03/14 | 3,315 | 3,360 | 3,285 | 3,325 | +30 | +0.9% | 21,300 |
| 2025/03/13 | 3,250 | 3,320 | 3,215 | 3,295 | +35 | +1.1% | 16,500 |
| 2025/03/12 | 3,270 | 3,270 | 3,210 | 3,260 | -20 | -0.6% | 18,800 |
| 2025/03/11 | 3,330 | 3,330 | 3,235 | 3,280 | -120 | -3.5% | 13,200 |
| 2025/03/10 | 3,515 | 3,525 | 3,380 | 3,400 | -45 | -1.3% | 9,600 |
| 2025/03/07 | 3,525 | 3,525 | 3,415 | 3,445 | -125 | -3.5% | 13,800 |
| 2025/03/06 | 3,600 | 3,635 | 3,535 | 3,570 | -10 | -0.3% | 16,500 |
| 2025/03/05 | 3,485 | 3,580 | 3,475 | 3,580 | +60 | +1.7% | 16,700 |
| 2025/03/04 | 3,490 | 3,525 | 3,425 | 3,520 | -5 | -0.1% | 25,500 |
| 2025/03/03 | 3,490 | 3,530 | 3,440 | 3,525 | +100 | +2.9% | 11,600 |
| 2025/02/28 | 3,435 | 3,460 | 3,410 | 3,425 | -25 | -0.7% | 11,900 |
| 2025/02/27 | 3,440 | 3,450 | 3,415 | 3,450 | +40 | +1.2% | 6,600 |
| 2025/02/26 | 3,405 | 3,430 | 3,365 | 3,410 | +20 | +0.6% | 14,700 |
| 2025/02/25 | 3,360 | 3,430 | 3,305 | 3,390 | +60 | +1.8% | 21,800 |
| 2025/02/21 | 3,360 | 3,360 | 3,275 | 3,330 | -25 | -0.7% | 22,400 |
| 2025/02/20 | 3,390 | 3,405 | 3,335 | 3,355 | -45 | -1.3% | 14,000 |
| 2025/02/19 | 3,430 | 3,445 | 3,385 | 3,400 | -5 | -0.1% | 11,600 |
| 2025/02/18 | 3,480 | 3,485 | 3,385 | 3,405 | -120 | -3.4% | 28,500 |
| 2025/02/17 | 3,545 | 3,575 | 3,495 | 3,525 | -55 | -1.5% | 12,600 |
| 2025/02/14 | 3,570 | 3,620 | 3,560 | 3,580 | -25 | -0.7% | 20,000 |
| 2025/02/13 | 3,535 | 3,610 | 3,505 | 3,605 | +95 | +2.7% | 14,500 |
| 2025/02/12 | 3,625 | 3,670 | 3,480 | 3,510 | -110 | -3% | 22,500 |
| 2025/02/10 | 3,575 | 3,700 | 3,575 | 3,620 | +45 | +1.3% | 21,800 |
| 2025/02/07 | 3,600 | 3,610 | 3,560 | 3,575 | -15 | -0.4% | 10,300 |
| 2025/02/06 | 3,630 | 3,630 | 3,560 | 3,590 | -20 | -0.6% | 17,200 |
| 2025/02/05 | 3,500 | 3,610 | 3,485 | 3,610 | +155 | +4.5% | 24,200 |
| 2025/02/04 | 3,400 | 3,525 | 3,400 | 3,455 | +55 | +1.6% | 25,100 |
| 2025/02/03 | 3,350 | 3,445 | 3,350 | 3,400 | +15 | +0.4% | 29,200 |
| 2025/01/31 | 3,525 | 3,525 | 3,360 | 3,385 | -180 | -5% | 24,700 |
| 2025/01/30 | 3,340 | 3,580 | 3,340 | 3,565 | +180 | +5.3% | 151,700 |
| 2025/01/29 | 3,355 | 3,415 | 3,295 | 3,385 | +100 | +3% | 187,900 |
| 2025/01/28 | 3,180 | 3,295 | 3,170 | 3,285 | +105 | +3.3% | 171,300 |
| 2025/01/27 | 3,185 | 3,215 | 3,155 | 3,180 | +55 | +1.8% | 103,000 |
| 2025/01/24 | 3,160 | 3,165 | 3,120 | 3,125 | -15 | -0.5% | 34,600 |
| 2025/01/23 | 3,165 | 3,175 | 3,120 | 3,140 | -5 | -0.2% | 31,300 |
| 2025/01/22 | 3,170 | 3,200 | 3,145 | 3,145 | -25 | -0.8% | 17,200 |
1～
50
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
