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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,163 | 1,195 | 1,163 | 1,182 | +16 | +1.4% | 1,100 |
| 2025/07/03 | 1,160 | 1,175 | 1,153 | 1,166 | +7 | +0.6% | 2,800 |
| 2025/07/02 | 1,171 | 1,188 | 1,156 | 1,159 | -12 | -1% | 1,700 |
| 2025/07/01 | 1,168 | 1,197 | 1,159 | 1,171 | +3 | +0.3% | 900 |
| 2025/06/30 | 1,230 | 1,230 | 1,168 | 1,168 | -32 | -2.7% | 12,400 |
| 2025/06/27 | 1,161 | 1,218 | 1,161 | 1,200 | +33 | +2.8% | 24,500 |
| 2025/06/26 | 1,141 | 1,193 | 1,140 | 1,167 | +27 | +2.4% | 4,400 |
| 2025/06/25 | 1,153 | 1,159 | 1,119 | 1,140 | -14 | -1.2% | 2,600 |
| 2025/06/24 | 1,160 | 1,188 | 1,152 | 1,154 | -13 | -1.1% | 1,800 |
| 2025/06/23 | 1,200 | 1,217 | 1,153 | 1,167 | -33 | -2.8% | 8,400 |
| 2025/06/20 | 1,192 | 1,211 | 1,192 | 1,200 | +8 | +0.7% | 11,100 |
| 2025/06/19 | 1,188 | 1,195 | 1,184 | 1,192 | +8 | +0.7% | 2,600 |
| 2025/06/18 | 1,153 | 1,188 | 1,153 | 1,184 | +31 | +2.7% | 10,900 |
| 2025/06/17 | 1,147 | 1,164 | 1,147 | 1,153 | +6 | +0.5% | 10,100 |
| 2025/06/16 | 1,104 | 1,147 | 1,104 | 1,147 | +37 | +3.3% | 2,900 |
| 2025/06/13 | 1,112 | 1,112 | 1,105 | 1,110 | -2 | -0.2% | 800 |
| 2025/06/12 | 1,107 | 1,125 | 1,107 | 1,112 | +5 | +0.5% | 3,500 |
| 2025/06/11 | 1,106 | 1,119 | 1,105 | 1,107 | -3 | -0.3% | 2,400 |
| 2025/06/10 | 1,105 | 1,110 | 1,105 | 1,110 | +22 | +2% | 3,000 |
| 2025/06/09 | 1,093 | 1,108 | 1,084 | 1,088 | +13 | +1.2% | 7,100 |
| 2025/06/06 | 1,040 | 1,075 | 1,040 | 1,075 | +35 | +3.4% | 2,500 |
| 2025/06/05 | 1,031 | 1,040 | 1,031 | 1,040 | +9 | +0.9% | 2,600 |
| 2025/06/04 | 1,030 | 1,031 | 1,030 | 1,031 | +1 | +0.1% | 500 |
| 2025/06/03 | 1,021 | 1,030 | 1,016 | 1,030 | +9 | +0.9% | 900 |
| 2025/06/02 | 1,021 | 1,021 | 1,021 | 1,021 | +1 | +0.1% | 100 |
| 2025/05/30 | 1,016 | 1,023 | 1,016 | 1,020 | -3 | -0.3% | 1,500 |
| 2025/05/29 | 1,021 | 1,023 | 1,011 | 1,023 | +2 | +0.2% | 900 |
| 2025/05/28 | 1,027 | 1,030 | 1,019 | 1,021 | ±0 | ±0% | 1,500 |
| 2025/05/27 | 1,022 | 1,022 | 1,020 | 1,021 | ±0 | ±0% | 500 |
| 2025/05/26 | 1,020 | 1,021 | 1,012 | 1,021 | +1 | +0.1% | 2,000 |
| 2025/05/23 | 1,016 | 1,024 | 1,016 | 1,020 | +4 | +0.4% | 700 |
| 2025/05/22 | 1,025 | 1,025 | 1,016 | 1,016 | +1 | +0.1% | 600 |
| 2025/05/21 | 1,005 | 1,015 | 1,005 | 1,015 | +1 | +0.1% | 2,600 |
| 2025/05/20 | 1,016 | 1,016 | 1,003 | 1,014 | -1 | -0.1% | 2,100 |
| 2025/05/19 | 1,011 | 1,015 | 1,010 | 1,015 | +5 | +0.5% | 600 |
| 2025/05/16 | 1,021 | 1,021 | 992 | 1,010 | -29 | -2.8% | 5,800 |
| 2025/05/15 | 1,031 | 1,046 | 1,030 | 1,039 | -7 | -0.7% | 2,000 |
| 2025/05/14 | 1,005 | 1,050 | 1,005 | 1,046 | +44 | +4.4% | 2,500 |
| 2025/05/13 | 1,010 | 1,015 | 1,001 | 1,002 | -1 | -0.1% | 3,900 |
| 2025/05/12 | 1,006 | 1,029 | 993 | 1,003 | ±0 | ±0% | 6,900 |
| 2025/05/09 | 998 | 1,003 | 996 | 1,003 | +8 | +0.8% | 5,800 |
| 2025/05/08 | 997 | 999 | 993 | 995 | +4 | +0.4% | 2,000 |
| 2025/05/07 | 990 | 993 | 989 | 991 | -2 | -0.2% | 3,400 |
| 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 |
1～
50
件表示中 / 1837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 | 118,200円 | +3.6% | +0.9% | 2.37% | 12.18倍 | 0.96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 | 89,500円 | +12.5% | +9.2% | 2.01% | 15.17倍 | 4.77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 |
| セントケアＨＤ | 75,800円 | +4.1% | -17.8% | 4.09% | 13.98倍 | 1.11倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| 船 場 | 172,900円 | +10.5% | +4.7% | 4.34% | 12.73倍 | 1.35倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| ウェルネスＣ | 304,500円 | +5.2% | +10.1% | 1.40% | 21.36倍 | 5.29倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
