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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 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 |
51～
100
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
