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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,240 | 1,260 | 1,229 | 1,239 | -1 | -0.1% | 5,900 |
| 2025/01/10 | 1,262 | 1,262 | 1,240 | 1,240 | -22 | -1.7% | 900 |
| 2025/01/09 | 1,263 | 1,263 | 1,260 | 1,262 | +2 | +0.2% | 900 |
| 2025/01/08 | 1,253 | 1,265 | 1,253 | 1,260 | +2 | +0.2% | 1,300 |
| 2025/01/07 | 1,267 | 1,270 | 1,240 | 1,258 | -12 | -0.9% | 2,900 |
| 2025/01/06 | 1,270 | 1,270 | 1,250 | 1,270 | -4 | -0.3% | 5,200 |
| 2024/12/30 | 1,209 | 1,274 | 1,209 | 1,274 | +64 | +5.3% | 40,200 |
| 2024/12/27 | 1,204 | 1,210 | 1,200 | 1,210 | +9 | +0.7% | 5,000 |
| 2024/12/26 | 1,199 | 1,210 | 1,199 | 1,201 | +1 | +0.1% | 2,400 |
| 2024/12/25 | 1,200 | 1,213 | 1,199 | 1,200 | ±0 | ±0% | 3,500 |
| 2024/12/24 | 1,206 | 1,218 | 1,200 | 1,200 | ±0 | ±0% | 3,500 |
| 2024/12/23 | 1,213 | 1,213 | 1,200 | 1,200 | -1 | -0.1% | 3,000 |
| 2024/12/20 | 1,209 | 1,209 | 1,201 | 1,201 | -4 | -0.3% | 1,500 |
| 2024/12/19 | 1,183 | 1,208 | 1,180 | 1,205 | +5 | +0.4% | 27,100 |
| 2024/12/18 | 1,200 | 1,207 | 1,199 | 1,200 | ±0 | ±0% | 7,400 |
| 2024/12/17 | 1,200 | 1,209 | 1,199 | 1,200 | ±0 | ±0% | 6,700 |
| 2024/12/16 | 1,200 | 1,208 | 1,200 | 1,200 | ±0 | ±0% | 3,200 |
| 2024/12/13 | 1,196 | 1,227 | 1,196 | 1,200 | ±0 | ±0% | 8,600 |
| 2024/12/12 | 1,200 | 1,200 | 1,200 | 1,200 | -5 | -0.4% | 1,700 |
| 2024/12/11 | 1,210 | 1,210 | 1,198 | 1,205 | -9 | -0.7% | 3,100 |
| 2024/12/10 | 1,202 | 1,214 | 1,199 | 1,214 | +12 | +1% | 3,000 |
| 2024/12/09 | 1,230 | 1,230 | 1,199 | 1,202 | -28 | -2.3% | 8,000 |
| 2024/12/06 | 1,212 | 1,230 | 1,212 | 1,230 | +21 | +1.7% | 9,700 |
| 2024/12/05 | 1,165 | 1,212 | 1,165 | 1,209 | +48 | +4.1% | 59,700 |
| 2024/12/04 | 1,178 | 1,178 | 1,157 | 1,161 | -17 | -1.4% | 2,600 |
| 2024/12/03 | 1,179 | 1,179 | 1,170 | 1,178 | -1 | -0.1% | 2,400 |
| 2024/12/02 | 1,180 | 1,180 | 1,175 | 1,179 | -1 | -0.1% | 4,400 |
| 2024/11/29 | 1,166 | 1,184 | 1,166 | 1,180 | +23 | +2% | 7,400 |
| 2024/11/28 | 1,170 | 1,170 | 1,150 | 1,157 | -13 | -1.1% | 5,900 |
| 2024/11/27 | 1,175 | 1,175 | 1,170 | 1,170 | -5 | -0.4% | 1,100 |
| 2024/11/26 | 1,175 | 1,186 | 1,135 | 1,175 | ±0 | ±0% | 3,800 |
| 2024/11/25 | 1,160 | 1,180 | 1,150 | 1,175 | +15 | +1.3% | 17,200 |
| 2024/11/22 | 1,160 | 1,169 | 1,155 | 1,160 | -3 | -0.3% | 7,000 |
| 2024/11/21 | 1,150 | 1,169 | 1,068 | 1,163 | -2 | -0.2% | 15,100 |
| 2024/11/20 | 1,160 | 1,165 | 1,160 | 1,165 | +5 | +0.4% | 4,000 |
| 2024/11/19 | 1,160 | 1,170 | 1,154 | 1,160 | ±0 | ±0% | 9,200 |
| 2024/11/18 | 1,160 | 1,165 | 1,155 | 1,160 | ±0 | ±0% | 31,700 |
| 2024/11/15 | 1,178 | 1,179 | 1,158 | 1,160 | -10 | -0.9% | 15,900 |
| 2024/11/14 | 1,187 | 1,199 | 1,165 | 1,170 | -2 | -0.2% | 34,600 |
| 2024/11/13 | 1,160 | 1,188 | 1,160 | 1,172 | +12 | +1% | 9,300 |
| 2024/11/12 | 1,151 | 1,160 | 1,149 | 1,160 | +8 | +0.7% | 15,800 |
| 2024/11/11 | 1,143 | 1,152 | 1,133 | 1,152 | +9 | +0.8% | 20,800 |
| 2024/11/08 | 1,143 | 1,144 | 1,135 | 1,143 | +8 | +0.7% | 4,600 |
| 2024/11/07 | 1,141 | 1,141 | 1,134 | 1,135 | ±0 | ±0% | 5,100 |
| 2024/11/06 | 1,143 | 1,143 | 1,130 | 1,135 | ±0 | ±0% | 14,900 |
| 2024/11/05 | 1,117 | 1,146 | 1,107 | 1,135 | +18 | +1.6% | 22,100 |
| 2024/11/01 | 1,120 | 1,120 | 1,110 | 1,117 | -3 | -0.3% | 4,000 |
| 2024/10/31 | 1,130 | 1,130 | 1,108 | 1,120 | +6 | +0.5% | 5,700 |
| 2024/10/30 | 1,099 | 1,119 | 1,099 | 1,114 | +24 | +2.2% | 29,800 |
| 2024/10/29 | 1,081 | 1,095 | 1,081 | 1,090 | +10 | +0.9% | 6,700 |
151～
200
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
