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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,206 | 1,220 | 1,162 | 1,211 | +1 | +0.1% | 11,700 |
| 2025/02/17 | 1,220 | 1,220 | 1,210 | 1,210 | -20 | -1.6% | 6,200 |
| 2025/02/14 | 1,227 | 1,230 | 1,213 | 1,230 | +11 | +0.9% | 2,100 |
| 2025/02/13 | 1,208 | 1,229 | 1,206 | 1,219 | +11 | +0.9% | 3,300 |
| 2025/02/12 | 1,172 | 1,208 | 1,169 | 1,208 | +31 | +2.6% | 7,900 |
| 2025/02/10 | 1,161 | 1,198 | 1,160 | 1,177 | +23 | +2% | 6,000 |
| 2025/02/07 | 1,154 | 1,154 | 1,154 | 1,154 | ±0 | ±0% | 800 |
| 2025/02/06 | 1,152 | 1,163 | 1,152 | 1,154 | -8 | -0.7% | 1,700 |
| 2025/02/05 | 1,160 | 1,169 | 1,147 | 1,162 | +2 | +0.2% | 1,600 |
| 2025/02/04 | 1,164 | 1,172 | 1,160 | 1,160 | +10 | +0.9% | 7,300 |
| 2025/02/03 | 1,131 | 1,150 | 1,131 | 1,150 | +19 | +1.7% | 1,100 |
| 2025/01/31 | 1,131 | 1,138 | 1,131 | 1,131 | -23 | -2% | 7,300 |
| 2025/01/30 | 1,158 | 1,158 | 1,130 | 1,154 | -4 | -0.3% | 2,000 |
| 2025/01/29 | 1,140 | 1,158 | 1,130 | 1,158 | +28 | +2.5% | 1,200 |
| 2025/01/28 | 1,126 | 1,133 | 1,126 | 1,130 | +4 | +0.4% | 2,700 |
| 2025/01/27 | 1,134 | 1,134 | 1,124 | 1,126 | -16 | -1.4% | 2,900 |
| 2025/01/24 | 1,152 | 1,170 | 1,125 | 1,142 | -17 | -1.5% | 5,200 |
| 2025/01/23 | 1,150 | 1,159 | 1,142 | 1,159 | +9 | +0.8% | 700 |
| 2025/01/22 | 1,150 | 1,159 | 1,150 | 1,150 | -1 | -0.1% | 1,100 |
| 2025/01/21 | 1,146 | 1,153 | 1,146 | 1,151 | +1 | +0.1% | 2,300 |
| 2025/01/20 | 1,161 | 1,174 | 1,094 | 1,150 | -35 | -3% | 15,300 |
| 2025/01/17 | 1,229 | 1,229 | 1,184 | 1,185 | -47 | -3.8% | 4,600 |
| 2025/01/16 | 1,206 | 1,232 | 1,206 | 1,232 | +28 | +2.3% | 1,100 |
| 2025/01/15 | 1,230 | 1,230 | 1,203 | 1,204 | -35 | -2.8% | 2,400 |
| 2025/01/14 | 1,240 | 1,260 | 1,229 | 1,239 | -1 | -0.1% | 5,900 |
| 2025/01/10 | 1,262 | 1,262 | 1,240 | 1,240 | -22 | -1.7% | 900 |
| 2025/01/09 | 1,263 | 1,263 | 1,260 | 1,262 | +2 | +0.2% | 900 |
| 2025/01/08 | 1,253 | 1,265 | 1,253 | 1,260 | +2 | +0.2% | 1,300 |
| 2025/01/07 | 1,267 | 1,270 | 1,240 | 1,258 | -12 | -0.9% | 2,900 |
| 2025/01/06 | 1,270 | 1,270 | 1,250 | 1,270 | -4 | -0.3% | 5,200 |
| 2024/12/30 | 1,209 | 1,274 | 1,209 | 1,274 | +64 | +5.3% | 40,200 |
| 2024/12/27 | 1,204 | 1,210 | 1,200 | 1,210 | +9 | +0.7% | 5,000 |
| 2024/12/26 | 1,199 | 1,210 | 1,199 | 1,201 | +1 | +0.1% | 2,400 |
| 2024/12/25 | 1,200 | 1,213 | 1,199 | 1,200 | ±0 | ±0% | 3,500 |
| 2024/12/24 | 1,206 | 1,218 | 1,200 | 1,200 | ±0 | ±0% | 3,500 |
| 2024/12/23 | 1,213 | 1,213 | 1,200 | 1,200 | -1 | -0.1% | 3,000 |
| 2024/12/20 | 1,209 | 1,209 | 1,201 | 1,201 | -4 | -0.3% | 1,500 |
| 2024/12/19 | 1,183 | 1,208 | 1,180 | 1,205 | +5 | +0.4% | 27,100 |
| 2024/12/18 | 1,200 | 1,207 | 1,199 | 1,200 | ±0 | ±0% | 7,400 |
| 2024/12/17 | 1,200 | 1,209 | 1,199 | 1,200 | ±0 | ±0% | 6,700 |
| 2024/12/16 | 1,200 | 1,208 | 1,200 | 1,200 | ±0 | ±0% | 3,200 |
| 2024/12/13 | 1,196 | 1,227 | 1,196 | 1,200 | ±0 | ±0% | 8,600 |
| 2024/12/12 | 1,200 | 1,200 | 1,200 | 1,200 | -5 | -0.4% | 1,700 |
| 2024/12/11 | 1,210 | 1,210 | 1,198 | 1,205 | -9 | -0.7% | 3,100 |
| 2024/12/10 | 1,202 | 1,214 | 1,199 | 1,214 | +12 | +1% | 3,000 |
| 2024/12/09 | 1,230 | 1,230 | 1,199 | 1,202 | -28 | -2.3% | 8,000 |
| 2024/12/06 | 1,212 | 1,230 | 1,212 | 1,230 | +21 | +1.7% | 9,700 |
| 2024/12/05 | 1,165 | 1,212 | 1,165 | 1,209 | +48 | +4.1% | 59,700 |
| 2024/12/04 | 1,178 | 1,178 | 1,157 | 1,161 | -17 | -1.4% | 2,600 |
| 2024/12/03 | 1,179 | 1,179 | 1,170 | 1,178 | -1 | -0.1% | 2,400 |
51～
100
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
