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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 877 | 892 | 877 | 880 | +3 | +0.3% | 2,400 |
| 2021/07/20 | 886 | 898 | 861 | 877 | -24 | -2.7% | 11,700 |
| 2021/07/19 | 902 | 902 | 900 | 901 | -6 | -0.7% | 3,300 |
| 2021/07/16 | 908 | 908 | 907 | 907 | -7 | -0.8% | 500 |
| 2021/07/15 | 917 | 917 | 910 | 914 | +6 | +0.7% | 1,000 |
| 2021/07/14 | 908 | 908 | 908 | 908 | -4 | -0.4% | 800 |
| 2021/07/13 | 911 | 919 | 907 | 912 | +7 | +0.8% | 2,700 |
| 2021/07/12 | 907 | 916 | 905 | 905 | +1 | +0.1% | 3,400 |
| 2021/07/09 | 903 | 908 | 901 | 904 | -4 | -0.4% | 1,500 |
| 2021/07/08 | 915 | 915 | 908 | 908 | -1 | -0.1% | 1,500 |
| 2021/07/07 | 925 | 925 | 909 | 909 | -16 | -1.7% | 3,300 |
| 2021/07/06 | 923 | 925 | 916 | 925 | +9 | +1% | 1,600 |
| 2021/07/05 | 920 | 925 | 914 | 916 | ±0 | ±0% | 1,200 |
| 2021/07/02 | 922 | 922 | 911 | 916 | -10 | -1.1% | 2,100 |
| 2021/07/01 | 927 | 932 | 926 | 926 | -9 | -1% | 600 |
| 2021/06/30 | 941 | 941 | 929 | 935 | +5 | +0.5% | 7,000 |
| 2021/06/29 | 925 | 935 | 925 | 930 | +7 | +0.8% | 3,100 |
| 2021/06/28 | 920 | 934 | 920 | 923 | +7 | +0.8% | 5,300 |
| 2021/06/25 | 916 | 916 | 911 | 916 | +1 | +0.1% | 2,600 |
| 2021/06/24 | 921 | 929 | 915 | 915 | -10 | -1.1% | 4,800 |
| 2021/06/23 | 918 | 929 | 917 | 925 | +12 | +1.3% | 1,700 |
| 2021/06/22 | 921 | 921 | 910 | 913 | +1 | +0.1% | 700 |
| 2021/06/21 | 925 | 925 | 912 | 912 | -21 | -2.3% | 3,300 |
| 2021/06/18 | 925 | 933 | 925 | 933 | +10 | +1.1% | 3,400 |
| 2021/06/17 | 916 | 940 | 916 | 923 | -4 | -0.4% | 7,200 |
| 2021/06/16 | 960 | 960 | 927 | 927 | -22 | -2.3% | 12,600 |
| 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 |
1001～
1050
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
