要興業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 992 | 993 | 983 | 993 | +7 | +0.7% | 1,900 |
| 2025/05/01 | 990 | 994 | 986 | 986 | -5 | -0.5% | 800 |
| 2025/04/30 | 1,001 | 1,018 | 985 | 991 | +1 | +0.1% | 6,100 |
| 2025/04/28 | 998 | 998 | 989 | 990 | -1 | -0.1% | 6,200 |
| 2025/04/25 | 995 | 999 | 991 | 991 | -3 | -0.3% | 2,100 |
| 2025/04/24 | 1,003 | 1,003 | 991 | 994 | -4 | -0.4% | 1,700 |
| 2025/04/23 | 1,001 | 1,001 | 997 | 998 | -1 | -0.1% | 500 |
| 2025/04/22 | 999 | 1,005 | 991 | 999 | +2 | +0.2% | 1,900 |
| 2025/04/21 | 999 | 1,003 | 995 | 997 | -2 | -0.2% | 1,100 |
| 2025/04/18 | 1,000 | 1,008 | 999 | 999 | -4 | -0.4% | 4,500 |
| 2025/04/17 | 1,001 | 1,049 | 990 | 1,003 | - | - | 7,000 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 985 | 999 | 985 | 990 | +5 | +0.5% | 12,900 |
| 2025/04/14 | 990 | 990 | 985 | 985 | -3 | -0.3% | 3,100 |
| 2025/04/11 | 983 | 990 | 980 | 988 | -2 | -0.2% | 3,500 |
| 2025/04/10 | 1,001 | 1,001 | 941 | 990 | +1 | +0.1% | 5,600 |
| 2025/04/09 | 977 | 993 | 977 | 989 | -11 | -1.1% | 1,400 |
| 2025/04/08 | 971 | 1,013 | 971 | 1,000 | +39 | +4.1% | 2,900 |
| 2025/04/07 | 974 | 1,000 | 961 | 961 | -88 | -8.4% | 6,500 |
| 2025/04/04 | 1,066 | 1,066 | 1,024 | 1,049 | -27 | -2.5% | 7,600 |
| 2025/04/03 | 1,068 | 1,085 | 1,059 | 1,076 | -7 | -0.6% | 1,800 |
| 2025/04/02 | 1,083 | 1,085 | 1,083 | 1,083 | -1 | -0.1% | 900 |
| 2025/04/01 | 1,085 | 1,086 | 1,069 | 1,084 | -1 | -0.1% | 10,800 |
| 2025/03/31 | 1,091 | 1,091 | 1,075 | 1,085 | ±0 | ±0% | 2,400 |
| 2025/03/28 | 1,083 | 1,085 | 1,055 | 1,085 | +1 | +0.1% | 500 |
| 2025/03/27 | 1,074 | 1,085 | 1,074 | 1,084 | +13 | +1.2% | 3,500 |
| 2025/03/26 | 1,071 | 1,074 | 1,070 | 1,071 | +4 | +0.4% | 2,600 |
| 2025/03/25 | 1,075 | 1,075 | 1,066 | 1,067 | -5 | -0.5% | 1,100 |
| 2025/03/24 | 1,076 | 1,076 | 1,071 | 1,072 | -6 | -0.6% | 3,300 |
| 2025/03/21 | 1,085 | 1,086 | 1,078 | 1,078 | -10 | -0.9% | 10,200 |
| 2025/03/19 | 1,098 | 1,098 | 1,086 | 1,088 | +2 | +0.2% | 2,000 |
| 2025/03/18 | 1,098 | 1,098 | 1,084 | 1,086 | -8 | -0.7% | 3,900 |
| 2025/03/17 | 1,087 | 1,097 | 1,084 | 1,094 | +9 | +0.8% | 3,800 |
| 2025/03/14 | 1,078 | 1,085 | 1,078 | 1,085 | +4 | +0.4% | 2,000 |
| 2025/03/13 | 1,093 | 1,093 | 1,081 | 1,081 | -2 | -0.2% | 700 |
| 2025/03/12 | 1,095 | 1,095 | 1,079 | 1,083 | -15 | -1.4% | 900 |
| 2025/03/11 | 1,078 | 1,098 | 1,078 | 1,098 | +6 | +0.5% | 1,100 |
| 2025/03/10 | 1,117 | 1,120 | 1,092 | 1,092 | -24 | -2.2% | 4,300 |
| 2025/03/07 | 1,130 | 1,130 | 1,112 | 1,116 | -17 | -1.5% | 6,400 |
| 2025/03/06 | 1,139 | 1,139 | 1,133 | 1,133 | -7 | -0.6% | 1,600 |
| 2025/03/05 | 1,132 | 1,140 | 1,131 | 1,140 | +7 | +0.6% | 1,100 |
| 2025/03/04 | 1,139 | 1,139 | 1,132 | 1,133 | ±0 | ±0% | 1,800 |
| 2025/03/03 | 1,133 | 1,133 | 1,133 | 1,133 | -6 | -0.5% | 200 |
| 2025/02/28 | 1,143 | 1,143 | 1,135 | 1,139 | -6 | -0.5% | 2,000 |
| 2025/02/27 | 1,138 | 1,148 | 1,135 | 1,145 | -5 | -0.4% | 1,700 |
| 2025/02/26 | 1,144 | 1,150 | 1,140 | 1,150 | +2 | +0.2% | 1,700 |
| 2025/02/25 | 1,139 | 1,155 | 1,139 | 1,148 | -8 | -0.7% | 2,100 |
| 2025/02/21 | 1,156 | 1,160 | 1,135 | 1,156 | -7 | -0.6% | 3,500 |
| 2025/02/20 | 1,210 | 1,210 | 1,163 | 1,163 | -48 | -4% | 8,900 |
| 2025/02/19 | 1,210 | 1,213 | 1,210 | 1,211 | ±0 | ±0% | 17,200 |
1～
50
件表示中 / 1794件
類似銘柄と比較する
現在ご覧いただいている「要興業」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 |
|---|---|---|---|---|---|---|---|---|
| 要興業 | 99,300円 | +7.1% | +11.8% | 2.62% | 11.06倍 | 0.84倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| シンメンテＨＤ | 73,200円 | +12.5% | +9.2% | 2.46% | 12.39倍 | 3.90倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| Ｌクリエイト | 125,100円 | +36.5% | +25.9% | 0.00% | 26.01倍 | 10.54倍 |
|
- |
| 東洋テック | 135,800円 | +10.4% | +31.7% | 2.95% | 16.72倍 | 0.66倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| ＴＯＷ | 31,700円 | +2.8% | +4.5% | 4.73% | 9.10倍 | 1.32倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
市場注目の銘柄
チャート関連のコラム
