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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 968 | 972 | 958 | 959 | -12 | -1.2% | 92,400 |
| 2018/02/28 | 971 | 984 | 960 | 971 | +1 | +0.1% | 76,700 |
| 2018/02/27 | 991 | 993 | 970 | 970 | -15 | -1.5% | 120,700 |
| 2018/02/26 | 1,000 | 1,002 | 981 | 985 | -8 | -0.8% | 69,300 |
| 2018/02/23 | 983 | 1,016 | 978 | 993 | +21 | +2.2% | 149,200 |
| 2018/02/22 | 983 | 985 | 968 | 972 | -13 | -1.3% | 61,900 |
| 2018/02/21 | 974 | 993 | 964 | 985 | +13 | +1.3% | 136,600 |
| 2018/02/20 | 982 | 986 | 967 | 972 | -10 | -1% | 108,000 |
| 2018/02/19 | 973 | 994 | 973 | 982 | +4 | +0.4% | 137,300 |
| 2018/02/16 | 970 | 987 | 967 | 978 | +15 | +1.6% | 85,600 |
| 2018/02/15 | 960 | 981 | 960 | 963 | -46 | -4.6% | 128,700 |
| 2018/02/14 | 998 | 1,024 | 973 | 1,009 | +18 | +1.8% | 139,100 |
| 2018/02/13 | 1,025 | 1,028 | 991 | 991 | -5 | -0.5% | 70,900 |
| 2018/02/09 | 959 | 1,008 | 957 | 996 | -23 | -2.3% | 142,200 |
| 2018/02/08 | 1,003 | 1,024 | 990 | 1,019 | +29 | +2.9% | 101,600 |
| 2018/02/07 | 1,020 | 1,061 | 990 | 990 | +12 | +1.2% | 246,600 |
| 2018/02/06 | 978 | 1,015 | 907 | 978 | -115 | -10.5% | 449,300 |
| 2018/02/05 | 1,096 | 1,111 | 1,084 | 1,093 | -43 | -3.8% | 180,900 |
| 2018/02/02 | 1,140 | 1,170 | 1,121 | 1,136 | +16 | +1.4% | 152,800 |
| 2018/02/01 | 1,125 | 1,130 | 1,113 | 1,120 | -4 | -0.4% | 97,800 |
| 2018/01/31 | 1,125 | 1,144 | 1,112 | 1,124 | -6 | -0.5% | 89,200 |
| 2018/01/30 | 1,173 | 1,175 | 1,111 | 1,130 | -45 | -3.8% | 251,700 |
| 2018/01/29 | 1,197 | 1,229 | 1,165 | 1,175 | -30 | -2.5% | 401,600 |
| 2018/01/26 | 1,124 | 1,230 | 1,115 | 1,205 | +108 | +9.8% | 1,150,900 |
| 2018/01/25 | 1,106 | 1,106 | 1,095 | 1,097 | -9 | -0.8% | 107,700 |
| 2018/01/24 | 1,122 | 1,125 | 1,102 | 1,106 | -16 | -1.4% | 188,500 |
| 2018/01/23 | 1,132 | 1,134 | 1,110 | 1,122 | +7 | +0.6% | 109,300 |
| 2018/01/22 | 1,111 | 1,125 | 1,080 | 1,115 | -9 | -0.8% | 129,600 |
| 2018/01/19 | 1,141 | 1,153 | 1,122 | 1,124 | -21 | -1.8% | 147,000 |
| 2018/01/18 | 1,169 | 1,176 | 1,135 | 1,145 | -13 | -1.1% | 204,900 |
| 2018/01/17 | 1,129 | 1,160 | 1,125 | 1,158 | +3 | +0.3% | 197,100 |
| 2018/01/16 | 1,165 | 1,183 | 1,134 | 1,155 | -5 | -0.4% | 373,500 |
| 2018/01/15 | 1,164 | 1,195 | 1,150 | 1,160 | +31 | +2.7% | 612,400 |
| 2018/01/12 | 1,090 | 1,157 | 1,069 | 1,129 | +39 | +3.6% | 494,900 |
| 2018/01/11 | 1,080 | 1,099 | 1,056 | 1,090 | +6 | +0.6% | 289,000 |
| 2018/01/10 | 1,087 | 1,096 | 1,071 | 1,084 | -15 | -1.4% | 294,100 |
| 2018/01/09 | 1,054 | 1,118 | 1,050 | 1,099 | +59 | +5.7% | 868,000 |
| 2018/01/05 | 1,111 | 1,118 | 1,010 | 1,040 | -100 | -8.8% | 1,246,100 |
| 2018/01/04 | 1,211 | 1,234 | 1,136 | 1,140 | -55 | -4.6% | 1,185,100 |
| 2017/12/29 | 1,251 | 1,287 | 1,168 | 1,195 | +34 | +2.9% | 3,333,200 |
| 2017/12/28 | 1,122 | 1,360 | 1,085 | 1,161 | +99 | +9.3% | 12,507,600 |
| 2017/12/27 | 905 | 1,062 | 904 | 1,062 | +150 | +16.4% | 3,289,600 |
| 2017/12/26 | 940 | 958 | 903 | 912 | -48 | -5% | 1,513,600 |
| 2017/12/25 | 950 | 985 | 891 | 960 | - | - | 8,474,300 |
1751～
1794
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
