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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,230 | 3,230 | 3,145 | 3,170 | ±0 | ±0% | 21,200 |
| 2025/01/20 | 3,180 | 3,210 | 3,150 | 3,170 | +15 | +0.5% | 21,400 |
| 2025/01/17 | 3,200 | 3,200 | 3,120 | 3,155 | -65 | -2% | 28,600 |
| 2025/01/16 | 3,260 | 3,330 | 3,200 | 3,220 | -15 | -0.5% | 65,400 |
| 2025/01/15 | 3,165 | 3,250 | 3,145 | 3,235 | +90 | +2.9% | 32,200 |
| 2025/01/14 | 3,210 | 3,230 | 3,135 | 3,145 | +5 | +0.2% | 36,300 |
| 2025/01/10 | 3,205 | 3,210 | 3,120 | 3,140 | -60 | -1.9% | 26,600 |
| 2025/01/09 | 3,285 | 3,325 | 3,200 | 3,200 | -75 | -2.3% | 45,600 |
| 2025/01/08 | 3,305 | 3,345 | 3,250 | 3,275 | -45 | -1.4% | 34,400 |
| 2025/01/07 | 3,400 | 3,400 | 3,320 | 3,320 | -50 | -1.5% | 25,900 |
| 2025/01/06 | 3,495 | 3,495 | 3,345 | 3,370 | -60 | -1.7% | 52,600 |
| 2024/12/30 | 3,430 | 3,530 | 3,385 | 3,430 | +25 | +0.7% | 25,000 |
| 2024/12/27 | 3,330 | 3,410 | 3,325 | 3,405 | +125 | +3.8% | 34,300 |
| 2024/12/26 | 3,250 | 3,290 | 3,230 | 3,280 | +60 | +1.9% | 19,500 |
| 2024/12/25 | 3,240 | 3,250 | 3,190 | 3,220 | -20 | -0.6% | 11,600 |
| 2024/12/24 | 3,250 | 3,255 | 3,220 | 3,240 | +30 | +0.9% | 8,800 |
| 2024/12/23 | 3,200 | 3,225 | 3,195 | 3,210 | +10 | +0.3% | 10,400 |
| 2024/12/20 | 3,200 | 3,240 | 3,185 | 3,200 | +30 | +0.9% | 10,000 |
| 2024/12/19 | 3,105 | 3,200 | 3,105 | 3,170 | +50 | +1.6% | 8,700 |
| 2024/12/18 | 3,170 | 3,190 | 3,120 | 3,120 | -50 | -1.6% | 8,900 |
| 2024/12/17 | 3,235 | 3,235 | 3,165 | 3,170 | -80 | -2.5% | 10,800 |
| 2024/12/16 | 3,255 | 3,255 | 3,200 | 3,250 | +10 | +0.3% | 16,200 |
| 2024/12/13 | 3,250 | 3,300 | 3,210 | 3,240 | -55 | -1.7% | 18,100 |
| 2024/12/12 | 3,245 | 3,320 | 3,240 | 3,295 | +50 | +1.5% | 28,400 |
| 2024/12/11 | 3,205 | 3,245 | 3,200 | 3,245 | +15 | +0.5% | 10,400 |
| 2024/12/10 | 3,200 | 3,235 | 3,165 | 3,230 | +25 | +0.8% | 20,400 |
| 2024/12/09 | 3,185 | 3,255 | 3,165 | 3,205 | +55 | +1.7% | 31,500 |
| 2024/12/06 | 3,140 | 3,175 | 3,120 | 3,150 | -35 | -1.1% | 12,100 |
| 2024/12/05 | 3,095 | 3,195 | 3,095 | 3,185 | +115 | +3.7% | 22,700 |
| 2024/12/04 | 3,015 | 3,095 | 2,988 | 3,070 | +60 | +2% | 12,800 |
| 2024/12/03 | 2,948 | 3,050 | 2,948 | 3,010 | +75 | +2.6% | 16,900 |
| 2024/12/02 | 2,935 | 2,948 | 2,894 | 2,935 | +50 | +1.7% | 10,700 |
| 2024/11/29 | 2,923 | 2,927 | 2,884 | 2,885 | -49 | -1.7% | 7,300 |
| 2024/11/28 | 2,933 | 2,934 | 2,899 | 2,934 | +51 | +1.8% | 8,000 |
| 2024/11/27 | 2,941 | 2,941 | 2,850 | 2,883 | -61 | -2.1% | 13,700 |
| 2024/11/26 | 2,966 | 2,978 | 2,943 | 2,944 | -26 | -0.9% | 6,500 |
| 2024/11/25 | 2,975 | 3,010 | 2,970 | 2,970 | -15 | -0.5% | 5,000 |
| 2024/11/22 | 3,010 | 3,050 | 2,976 | 2,985 | +8 | +0.3% | 4,900 |
| 2024/11/21 | 3,045 | 3,045 | 2,977 | 2,977 | -21 | -0.7% | 3,400 |
| 2024/11/20 | 3,030 | 3,065 | 2,983 | 2,998 | -42 | -1.4% | 9,200 |
| 2024/11/19 | 3,020 | 3,060 | 3,020 | 3,040 | +30 | +1% | 2,800 |
| 2024/11/18 | 3,045 | 3,080 | 3,005 | 3,010 | -20 | -0.7% | 5,000 |
| 2024/11/15 | 3,025 | 3,075 | 3,025 | 3,030 | +5 | +0.2% | 6,500 |
| 2024/11/14 | 3,055 | 3,070 | 3,025 | 3,025 | -55 | -1.8% | 6,400 |
| 2024/11/13 | 3,130 | 3,130 | 3,055 | 3,080 | -50 | -1.6% | 6,600 |
| 2024/11/12 | 3,155 | 3,175 | 3,105 | 3,130 | -10 | -0.3% | 9,300 |
| 2024/11/11 | 3,165 | 3,175 | 3,130 | 3,140 | -25 | -0.8% | 3,200 |
| 2024/11/08 | 3,225 | 3,255 | 3,165 | 3,165 | -60 | -1.9% | 8,100 |
| 2024/11/07 | 3,250 | 3,285 | 3,225 | 3,225 | -20 | -0.6% | 12,200 |
| 2024/11/06 | 3,225 | 3,255 | 3,210 | 3,245 | +15 | +0.5% | 16,800 |
51～
100
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
