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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,031 | 1,031 | 969 | 978 | -37 | -3.6% | 13,200 |
| 2024/09/17 | 1,000 | 1,032 | 995 | 1,015 | +35 | +3.6% | 41,300 |
| 2024/09/13 | 965 | 986 | 958 | 980 | +15 | +1.6% | 26,000 |
| 2024/09/12 | 913 | 976 | 910 | 965 | +54 | +5.9% | 58,700 |
| 2024/09/11 | 870 | 930 | 867 | 911 | +50 | +5.8% | 44,900 |
| 2024/09/10 | 865 | 865 | 859 | 861 | -3 | -0.3% | 700 |
| 2024/09/09 | 871 | 871 | 864 | 864 | - | - | 1,100 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 870 | 872 | 870 | 871 | -2 | -0.2% | 900 |
| 2024/09/04 | 872 | 873 | 870 | 873 | -6 | -0.7% | 2,100 |
| 2024/09/03 | 879 | 892 | 871 | 879 | -1 | -0.1% | 2,300 |
| 2024/09/02 | 875 | 885 | 875 | 880 | +5 | +0.6% | 5,700 |
| 2024/08/30 | 904 | 904 | 863 | 875 | -24 | -2.7% | 25,300 |
| 2024/08/29 | 900 | 900 | 897 | 899 | +1 | +0.1% | 1,500 |
| 2024/08/28 | 903 | 903 | 895 | 898 | -5 | -0.6% | 1,100 |
| 2024/08/27 | 896 | 904 | 896 | 903 | +4 | +0.4% | 4,600 |
| 2024/08/26 | 899 | 904 | 899 | 899 | -2 | -0.2% | 3,000 |
| 2024/08/23 | 908 | 908 | 901 | 901 | ±0 | ±0% | 200 |
| 2024/08/22 | 903 | 903 | 897 | 901 | -2 | -0.2% | 1,100 |
| 2024/08/21 | 903 | 904 | 903 | 903 | +2 | +0.2% | 1,100 |
| 2024/08/20 | 896 | 901 | 896 | 901 | +5 | +0.6% | 1,200 |
| 2024/08/19 | 900 | 902 | 881 | 896 | -10 | -1.1% | 1,800 |
| 2024/08/16 | 910 | 910 | 901 | 906 | -4 | -0.4% | 2,600 |
| 2024/08/15 | 909 | 911 | 895 | 910 | +2 | +0.2% | 4,100 |
| 2024/08/14 | 910 | 910 | 896 | 908 | +8 | +0.9% | 1,600 |
| 2024/08/13 | 905 | 930 | 888 | 900 | +39 | +4.5% | 7,200 |
| 2024/08/09 | 855 | 861 | 855 | 861 | +6 | +0.7% | 900 |
| 2024/08/08 | 850 | 870 | 823 | 855 | -19 | -2.2% | 2,200 |
| 2024/08/07 | 850 | 874 | 831 | 874 | +63 | +7.8% | 4,000 |
| 2024/08/06 | 814 | 852 | 811 | 811 | +35 | +4.5% | 2,600 |
| 2024/08/05 | 861 | 861 | 768 | 776 | -104 | -11.8% | 16,200 |
| 2024/08/02 | 895 | 895 | 870 | 880 | -20 | -2.2% | 9,400 |
| 2024/08/01 | 929 | 929 | 893 | 900 | -20 | -2.2% | 7,000 |
| 2024/07/31 | 918 | 925 | 914 | 920 | -13 | -1.4% | 23,400 |
| 2024/07/30 | 912 | 940 | 911 | 933 | +19 | +2.1% | 11,500 |
| 2024/07/29 | 908 | 920 | 908 | 914 | +7 | +0.8% | 10,700 |
| 2024/07/26 | 910 | 912 | 907 | 907 | ±0 | ±0% | 3,700 |
| 2024/07/25 | 904 | 911 | 902 | 907 | -6 | -0.7% | 2,300 |
| 2024/07/24 | 906 | 913 | 906 | 913 | ±0 | ±0% | 200 |
| 2024/07/23 | 915 | 915 | 912 | 913 | ±0 | ±0% | 2,700 |
| 2024/07/22 | 915 | 915 | 902 | 913 | +4 | +0.4% | 12,000 |
| 2024/07/19 | 910 | 910 | 909 | 909 | -11 | -1.2% | 500 |
| 2024/07/18 | 910 | 920 | 910 | 920 | +1 | +0.1% | 2,200 |
| 2024/07/17 | 910 | 920 | 900 | 919 | -3 | -0.3% | 5,800 |
| 2024/07/16 | 913 | 925 | 899 | 922 | +9 | +1% | 11,800 |
| 2024/07/12 | 895 | 914 | 895 | 913 | +8 | +0.9% | 6,200 |
| 2024/07/11 | 905 | 910 | 905 | 905 | -1 | -0.1% | 1,800 |
| 2024/07/10 | 904 | 906 | 898 | 906 | +2 | +0.2% | 1,800 |
| 2024/07/09 | 898 | 908 | 895 | 904 | +6 | +0.7% | 2,000 |
| 2024/07/08 | 907 | 914 | 898 | 898 | -10 | -1.1% | 3,000 |
151～
200
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
