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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 944 | 952 | 944 | 949 | +1 | +0.1% | 3,500 |
| 2021/06/14 | 955 | 956 | 948 | 948 | -7 | -0.7% | 3,900 |
| 2021/06/11 | 947 | 955 | 947 | 955 | +7 | +0.7% | 800 |
| 2021/06/10 | 945 | 953 | 940 | 948 | +1 | +0.1% | 20,600 |
| 2021/06/09 | 943 | 953 | 943 | 947 | ±0 | ±0% | 6,700 |
| 2021/06/08 | 939 | 950 | 939 | 947 | +4 | +0.4% | 18,500 |
| 2021/06/07 | 946 | 962 | 940 | 943 | -1 | -0.1% | 13,100 |
| 2021/06/04 | 945 | 953 | 944 | 944 | -4 | -0.4% | 1,000 |
| 2021/06/03 | 946 | 955 | 944 | 948 | -2 | -0.2% | 7,300 |
| 2021/06/02 | 937 | 956 | 937 | 950 | +13 | +1.4% | 10,200 |
| 2021/06/01 | 949 | 949 | 937 | 937 | -14 | -1.5% | 3,800 |
| 2021/05/31 | 965 | 965 | 950 | 951 | -14 | -1.5% | 6,900 |
| 2021/05/28 | 933 | 968 | 929 | 965 | +31 | +3.3% | 18,700 |
| 2021/05/27 | 927 | 940 | 925 | 934 | +1 | +0.1% | 4,000 |
| 2021/05/26 | 932 | 937 | 923 | 933 | +1 | +0.1% | 4,800 |
| 2021/05/25 | 944 | 947 | 932 | 932 | -12 | -1.3% | 5,300 |
| 2021/05/24 | 934 | 960 | 934 | 944 | +9 | +1% | 17,600 |
| 2021/05/21 | 934 | 935 | 928 | 935 | +2 | +0.2% | 900 |
| 2021/05/20 | 923 | 933 | 923 | 933 | +10 | +1.1% | 7,300 |
| 2021/05/19 | 921 | 929 | 921 | 923 | -11 | -1.2% | 1,700 |
| 2021/05/18 | 924 | 935 | 920 | 934 | +12 | +1.3% | 4,800 |
| 2021/05/17 | 929 | 929 | 919 | 922 | -6 | -0.6% | 4,400 |
| 2021/05/14 | 924 | 928 | 923 | 928 | +5 | +0.5% | 900 |
| 2021/05/13 | 919 | 931 | 919 | 923 | -8 | -0.9% | 5,100 |
| 2021/05/12 | 937 | 937 | 915 | 931 | -6 | -0.6% | 11,200 |
| 2021/05/11 | 940 | 940 | 934 | 937 | -3 | -0.3% | 1,700 |
| 2021/05/10 | 940 | 942 | 931 | 940 | ±0 | ±0% | 2,300 |
| 2021/05/07 | 939 | 940 | 933 | 940 | +1 | +0.1% | 2,800 |
| 2021/05/06 | 934 | 943 | 926 | 939 | +6 | +0.6% | 9,200 |
| 2021/04/30 | 922 | 933 | 922 | 933 | +11 | +1.2% | 7,300 |
| 2021/04/28 | 916 | 922 | 893 | 922 | -3 | -0.3% | 13,200 |
| 2021/04/27 | 923 | 945 | 917 | 925 | +2 | +0.2% | 6,500 |
| 2021/04/26 | 900 | 925 | 890 | 923 | +20 | +2.2% | 17,500 |
| 2021/04/23 | 910 | 912 | 903 | 903 | -7 | -0.8% | 1,600 |
| 2021/04/22 | 916 | 917 | 902 | 910 | -6 | -0.7% | 4,500 |
| 2021/04/21 | 934 | 934 | 890 | 916 | -18 | -1.9% | 11,100 |
| 2021/04/20 | 928 | 951 | 928 | 934 | -2 | -0.2% | 5,800 |
| 2021/04/19 | 947 | 949 | 932 | 936 | -6 | -0.6% | 2,800 |
| 2021/04/16 | 955 | 955 | 940 | 942 | -18 | -1.9% | 3,200 |
| 2021/04/15 | 934 | 960 | 934 | 960 | +22 | +2.3% | 15,900 |
| 2021/04/14 | 946 | 958 | 930 | 938 | -8 | -0.8% | 27,800 |
| 2021/04/13 | 924 | 980 | 919 | 946 | +22 | +2.4% | 62,100 |
| 2021/04/12 | 928 | 930 | 920 | 924 | -2 | -0.2% | 4,000 |
| 2021/04/09 | 925 | 932 | 925 | 926 | -3 | -0.3% | 2,800 |
| 2021/04/08 | 925 | 929 | 913 | 929 | +4 | +0.4% | 3,900 |
| 2021/04/07 | 929 | 930 | 921 | 925 | +4 | +0.4% | 2,400 |
| 2021/04/06 | 929 | 930 | 921 | 921 | -7 | -0.8% | 2,200 |
| 2021/04/05 | 928 | 928 | 922 | 928 | +5 | +0.5% | 2,700 |
| 2021/04/02 | 925 | 929 | 917 | 923 | -2 | -0.2% | 9,100 |
| 2021/04/01 | 926 | 926 | 918 | 925 | ±0 | ±0% | 5,100 |
951～
1000
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
