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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,095 | 3,185 | 3,095 | 3,170 | +75 | +2.4% | 25,300 |
| 2025/07/31 | 3,095 | 3,130 | 3,055 | 3,095 | +10 | +0.3% | 22,500 |
| 2025/07/30 | 3,010 | 3,090 | 3,000 | 3,085 | +15 | +0.5% | 56,700 |
| 2025/07/29 | 3,040 | 3,080 | 3,020 | 3,070 | +65 | +2.2% | 47,100 |
| 2025/07/28 | 3,010 | 3,030 | 2,992 | 3,005 | +43 | +1.5% | 25,000 |
| 2025/07/25 | 3,010 | 3,010 | 2,961 | 2,962 | -68 | -2.2% | 24,500 |
| 2025/07/24 | 3,000 | 3,045 | 2,992 | 3,030 | +37 | +1.2% | 22,500 |
| 2025/07/23 | 2,978 | 2,995 | 2,947 | 2,993 | +51 | +1.7% | 37,300 |
| 2025/07/22 | 2,910 | 2,950 | 2,868 | 2,942 | +21 | +0.7% | 33,200 |
| 2025/07/18 | 2,940 | 2,966 | 2,921 | 2,921 | -15 | -0.5% | 19,700 |
| 2025/07/17 | 2,910 | 2,939 | 2,900 | 2,936 | +26 | +0.9% | 19,000 |
| 2025/07/16 | 2,931 | 2,940 | 2,908 | 2,910 | +5 | +0.2% | 14,700 |
| 2025/07/15 | 2,952 | 2,954 | 2,893 | 2,905 | -18 | -0.6% | 27,300 |
| 2025/07/14 | 2,949 | 2,961 | 2,885 | 2,923 | +5 | +0.2% | 47,100 |
| 2025/07/11 | 2,854 | 2,966 | 2,846 | 2,918 | +114 | +4.1% | 66,000 |
| 2025/07/10 | 2,827 | 2,833 | 2,794 | 2,804 | -11 | -0.4% | 25,400 |
| 2025/07/09 | 2,790 | 2,845 | 2,771 | 2,815 | +63 | +2.3% | 30,100 |
| 2025/07/08 | 2,787 | 2,787 | 2,745 | 2,752 | +2 | +0.1% | 23,100 |
| 2025/07/07 | 2,725 | 2,761 | 2,723 | 2,750 | +28 | +1% | 17,100 |
| 2025/07/04 | 2,711 | 2,760 | 2,710 | 2,722 | +27 | +1% | 35,100 |
| 2025/07/03 | 2,699 | 2,706 | 2,678 | 2,695 | -4 | -0.1% | 37,300 |
| 2025/07/02 | 2,706 | 2,724 | 2,699 | 2,699 | -7 | -0.3% | 36,800 |
| 2025/07/01 | 2,735 | 2,740 | 2,701 | 2,706 | -28 | -1% | 39,500 |
| 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 |
1～
50
件表示中 / 3754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 | 317,000円 | -3.1% | -7.1% | 2.52% | 13.51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 |
| クイック | 228,200円 | +4.5% | +0.2% | 4.38% | 11.54倍 | 2.39倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| 日本空調 | 119,600円 | +2.4% | +0.6% | 3.85% | 13.13倍 | 1.60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 |
| ソラスト | 43,900円 | +1.5% | -13.8% | 5.01% | 11.91倍 | 1.79倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| イチネンＨＤ | 173,400円 | +4.6% | -2.8% | 4.04% | 6.59倍 | 0.63倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
