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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 2,938 | 2,955 | 2,909 | 2,922 | -6 | -0.2% | 6,600 |
| 2025/04/15 | 2,949 | 2,972 | 2,927 | 2,928 | -34 | -1.1% | 15,000 |
| 2025/04/14 | 2,957 | 2,990 | 2,898 | 2,962 | +55 | +1.9% | 35,400 |
| 2025/04/11 | 2,870 | 2,920 | 2,774 | 2,907 | +9 | +0.3% | 25,100 |
| 2025/04/10 | 2,989 | 2,989 | 2,876 | 2,898 | +143 | +5.2% | 29,100 |
| 2025/04/09 | 2,800 | 2,811 | 2,710 | 2,755 | -145 | -5% | 35,600 |
| 2025/04/08 | 2,756 | 2,929 | 2,756 | 2,900 | +194 | +7.2% | 42,200 |
| 2025/04/07 | 2,765 | 2,779 | 2,625 | 2,706 | -243 | -8.2% | 29,800 |
| 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 |
51～
100
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 | 270,600円 | -3.1% | -7.1% | 2.96% | 11.53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 | 95,100円 | +19.6% | -4.4% | 0.00% | 12.96倍 | 1.88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 | 214,900円 | -5.1% | -5.9% | 2.33% | 25.17倍 | 1.23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 | 83,800円 | +9.4% | +20.5% | 0.95% | 15.96倍 | 3.78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 | 150,000円 | +93.9% | - | 1.88% | 7.49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
