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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,135 | 3,135 | 3,070 | 3,090 | -45 | -1.4% | 12,100 |
| 2025/05/21 | 3,150 | 3,150 | 3,105 | 3,135 | -15 | -0.5% | 16,800 |
| 2025/05/20 | 3,200 | 3,225 | 3,150 | 3,150 | -65 | -2% | 13,000 |
| 2025/05/19 | 3,220 | 3,240 | 3,185 | 3,215 | -10 | -0.3% | 8,800 |
| 2025/05/16 | 3,235 | 3,275 | 3,205 | 3,225 | -10 | -0.3% | 8,900 |
| 2025/05/15 | 3,225 | 3,245 | 3,190 | 3,235 | +10 | +0.3% | 9,500 |
| 2025/05/14 | 3,275 | 3,285 | 3,145 | 3,225 | -60 | -1.8% | 29,600 |
| 2025/05/13 | 3,340 | 3,345 | 3,270 | 3,285 | -55 | -1.6% | 12,200 |
| 2025/05/12 | 3,285 | 3,385 | 3,285 | 3,340 | +35 | +1.1% | 13,700 |
| 2025/05/09 | 3,350 | 3,370 | 3,280 | 3,305 | +20 | +0.6% | 45,000 |
| 2025/05/08 | 3,330 | 3,330 | 3,245 | 3,285 | -60 | -1.8% | 14,200 |
| 2025/05/07 | 3,260 | 3,390 | 3,260 | 3,345 | +70 | +2.1% | 29,100 |
| 2025/05/02 | 3,325 | 3,395 | 3,260 | 3,275 | -45 | -1.4% | 29,600 |
| 2025/05/01 | 3,285 | 3,370 | 3,285 | 3,320 | +30 | +0.9% | 21,000 |
| 2025/04/30 | 3,200 | 3,325 | 3,200 | 3,290 | +75 | +2.3% | 18,900 |
| 2025/04/28 | 3,225 | 3,235 | 3,195 | 3,215 | -10 | -0.3% | 11,900 |
| 2025/04/25 | 3,215 | 3,230 | 3,200 | 3,225 | +30 | +0.9% | 9,100 |
| 2025/04/24 | 3,230 | 3,250 | 3,155 | 3,195 | -40 | -1.2% | 14,500 |
| 2025/04/23 | 3,220 | 3,255 | 3,180 | 3,235 | +75 | +2.4% | 10,700 |
| 2025/04/22 | 3,115 | 3,165 | 3,115 | 3,160 | +70 | +2.3% | 12,400 |
| 2025/04/21 | 3,050 | 3,145 | 3,050 | 3,090 | +40 | +1.3% | 12,500 |
| 2025/04/18 | 2,937 | 3,050 | 2,937 | 3,050 | +105 | +3.6% | 18,100 |
| 2025/04/17 | 2,922 | 2,972 | 2,922 | 2,945 | +23 | +0.8% | 10,600 |
| 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 |
51～
100
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
