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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,162 | 1,170 | 1,152 | 1,154 | -8 | -0.7% | 4,600 |
| 2025/08/21 | 1,170 | 1,179 | 1,159 | 1,162 | -18 | -1.5% | 2,200 |
| 2025/08/20 | 1,184 | 1,190 | 1,180 | 1,180 | -7 | -0.6% | 900 |
| 2025/08/19 | 1,180 | 1,194 | 1,178 | 1,187 | +13 | +1.1% | 800 |
| 2025/08/18 | 1,195 | 1,195 | 1,166 | 1,174 | -4 | -0.3% | 3,600 |
| 2025/08/15 | 1,160 | 1,191 | 1,160 | 1,178 | +18 | +1.6% | 1,100 |
| 2025/08/14 | 1,160 | 1,174 | 1,150 | 1,160 | -7 | -0.6% | 6,900 |
| 2025/08/13 | 1,150 | 1,167 | 1,150 | 1,167 | +7 | +0.6% | 6,200 |
| 2025/08/12 | 1,196 | 1,200 | 1,155 | 1,160 | -40 | -3.3% | 11,200 |
| 2025/08/08 | 1,204 | 1,204 | 1,200 | 1,200 | ±0 | ±0% | 6,600 |
| 2025/08/07 | 1,196 | 1,202 | 1,195 | 1,200 | +4 | +0.3% | 3,000 |
| 2025/08/06 | 1,191 | 1,203 | 1,191 | 1,196 | +5 | +0.4% | 4,900 |
| 2025/08/05 | 1,186 | 1,191 | 1,186 | 1,191 | +5 | +0.4% | 300 |
| 2025/08/04 | 1,181 | 1,198 | 1,180 | 1,186 | +6 | +0.5% | 4,800 |
| 2025/08/01 | 1,169 | 1,193 | 1,169 | 1,180 | +10 | +0.9% | 4,900 |
| 2025/07/31 | 1,194 | 1,194 | 1,165 | 1,170 | -30 | -2.5% | 21,000 |
| 2025/07/30 | 1,201 | 1,207 | 1,197 | 1,200 | ±0 | ±0% | 13,800 |
| 2025/07/29 | 1,187 | 1,204 | 1,187 | 1,200 | +13 | +1.1% | 4,700 |
| 2025/07/28 | 1,178 | 1,217 | 1,178 | 1,187 | +11 | +0.9% | 4,900 |
| 2025/07/25 | 1,174 | 1,189 | 1,173 | 1,176 | -1 | -0.1% | 2,500 |
| 2025/07/24 | 1,179 | 1,192 | 1,177 | 1,177 | -2 | -0.2% | 1,000 |
| 2025/07/23 | 1,188 | 1,196 | 1,176 | 1,179 | -6 | -0.5% | 2,600 |
| 2025/07/22 | 1,179 | 1,197 | 1,179 | 1,185 | +4 | +0.3% | 1,500 |
| 2025/07/18 | 1,181 | 1,199 | 1,181 | 1,181 | ±0 | ±0% | 1,300 |
| 2025/07/17 | 1,180 | 1,194 | 1,178 | 1,181 | -5 | -0.4% | 1,200 |
| 2025/07/16 | 1,181 | 1,198 | 1,177 | 1,186 | -5 | -0.4% | 600 |
| 2025/07/15 | 1,181 | 1,198 | 1,178 | 1,191 | +15 | +1.3% | 800 |
| 2025/07/14 | 1,173 | 1,204 | 1,171 | 1,176 | +8 | +0.7% | 3,600 |
| 2025/07/11 | 1,179 | 1,199 | 1,151 | 1,168 | -11 | -0.9% | 2,900 |
| 2025/07/10 | 1,193 | 1,203 | 1,178 | 1,179 | -21 | -1.8% | 1,900 |
| 2025/07/09 | 1,192 | 1,200 | 1,177 | 1,200 | +10 | +0.8% | 500 |
| 2025/07/08 | 1,202 | 1,210 | 1,190 | 1,190 | -21 | -1.7% | 1,800 |
| 2025/07/07 | 1,179 | 1,230 | 1,179 | 1,211 | +29 | +2.5% | 3,700 |
| 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 |
1～
50
件表示中 / 1870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 | 115,400円 | +3.6% | +0.9% | 2.43% | 11.89倍 | 0.94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 |
| ＭＩＣ | 260,900円 | +12.4% | +31.5% | 1.42% | 21.30倍 | 2.24倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| アトラエ | 78,100円 | +0.8% | +8.2% | 3.97% | 15.65倍 | 3.96倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| ＴＯＷ | 37,100円 | +5.7% | +2.6% | 4.93% | 10.14倍 | 1.54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 |
| オオバ | 106,000円 | -6.1% | +2.6% | 3.96% | 12.01倍 | 1.32倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
市場注目の銘柄
チャート関連のコラム
