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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 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 |
51～
100
件表示中 / 3720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 | 285,800円 | -3.1% | -7.1% | 2.80% | 12.18倍 | 1.04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 |
| ワールドＨＤ | 212,200円 | +16.2% | +9.4% | 5.00% | 7.05倍 | 0.85倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| リソー教育 | 22,200円 | +7.8% | +6.9% | 4.50% | 18.88倍 | 3.16倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| ＷＤＢ | 187,600円 | 0.0% | -15.0% | 3.33% | 15.29倍 | 1.16倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ステップ | 221,100円 | +4.1% | +4.1% | 3.66% | 13.69倍 | 1.28倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
市場注目の銘柄
チャート関連のコラム
