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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,066 | 1,066 | 1,024 | 1,049 | -27 | -2.5% | 7,600 |
| 2025/04/03 | 1,068 | 1,085 | 1,059 | 1,076 | -7 | -0.6% | 1,800 |
| 2025/04/02 | 1,083 | 1,085 | 1,083 | 1,083 | -1 | -0.1% | 900 |
| 2025/04/01 | 1,085 | 1,086 | 1,069 | 1,084 | -1 | -0.1% | 10,800 |
| 2025/03/31 | 1,091 | 1,091 | 1,075 | 1,085 | ±0 | ±0% | 2,400 |
| 2025/03/28 | 1,083 | 1,085 | 1,055 | 1,085 | +1 | +0.1% | 500 |
| 2025/03/27 | 1,074 | 1,085 | 1,074 | 1,084 | +13 | +1.2% | 3,500 |
| 2025/03/26 | 1,071 | 1,074 | 1,070 | 1,071 | +4 | +0.4% | 2,600 |
| 2025/03/25 | 1,075 | 1,075 | 1,066 | 1,067 | -5 | -0.5% | 1,100 |
| 2025/03/24 | 1,076 | 1,076 | 1,071 | 1,072 | -6 | -0.6% | 3,300 |
| 2025/03/21 | 1,085 | 1,086 | 1,078 | 1,078 | -10 | -0.9% | 10,200 |
| 2025/03/19 | 1,098 | 1,098 | 1,086 | 1,088 | +2 | +0.2% | 2,000 |
| 2025/03/18 | 1,098 | 1,098 | 1,084 | 1,086 | -8 | -0.7% | 3,900 |
| 2025/03/17 | 1,087 | 1,097 | 1,084 | 1,094 | +9 | +0.8% | 3,800 |
| 2025/03/14 | 1,078 | 1,085 | 1,078 | 1,085 | +4 | +0.4% | 2,000 |
| 2025/03/13 | 1,093 | 1,093 | 1,081 | 1,081 | -2 | -0.2% | 700 |
| 2025/03/12 | 1,095 | 1,095 | 1,079 | 1,083 | -15 | -1.4% | 900 |
| 2025/03/11 | 1,078 | 1,098 | 1,078 | 1,098 | +6 | +0.5% | 1,100 |
| 2025/03/10 | 1,117 | 1,120 | 1,092 | 1,092 | -24 | -2.2% | 4,300 |
| 2025/03/07 | 1,130 | 1,130 | 1,112 | 1,116 | -17 | -1.5% | 6,400 |
| 2025/03/06 | 1,139 | 1,139 | 1,133 | 1,133 | -7 | -0.6% | 1,600 |
| 2025/03/05 | 1,132 | 1,140 | 1,131 | 1,140 | +7 | +0.6% | 1,100 |
| 2025/03/04 | 1,139 | 1,139 | 1,132 | 1,133 | ±0 | ±0% | 1,800 |
| 2025/03/03 | 1,133 | 1,133 | 1,133 | 1,133 | -6 | -0.5% | 200 |
| 2025/02/28 | 1,143 | 1,143 | 1,135 | 1,139 | -6 | -0.5% | 2,000 |
| 2025/02/27 | 1,138 | 1,148 | 1,135 | 1,145 | -5 | -0.4% | 1,700 |
| 2025/02/26 | 1,144 | 1,150 | 1,140 | 1,150 | +2 | +0.2% | 1,700 |
| 2025/02/25 | 1,139 | 1,155 | 1,139 | 1,148 | -8 | -0.7% | 2,100 |
| 2025/02/21 | 1,156 | 1,160 | 1,135 | 1,156 | -7 | -0.6% | 3,500 |
| 2025/02/20 | 1,210 | 1,210 | 1,163 | 1,163 | -48 | -4% | 8,900 |
| 2025/02/19 | 1,210 | 1,213 | 1,210 | 1,211 | ±0 | ±0% | 17,200 |
| 2025/02/18 | 1,206 | 1,220 | 1,162 | 1,211 | +1 | +0.1% | 11,700 |
| 2025/02/17 | 1,220 | 1,220 | 1,210 | 1,210 | -20 | -1.6% | 6,200 |
| 2025/02/14 | 1,227 | 1,230 | 1,213 | 1,230 | +11 | +0.9% | 2,100 |
| 2025/02/13 | 1,208 | 1,229 | 1,206 | 1,219 | +11 | +0.9% | 3,300 |
| 2025/02/12 | 1,172 | 1,208 | 1,169 | 1,208 | +31 | +2.6% | 7,900 |
| 2025/02/10 | 1,161 | 1,198 | 1,160 | 1,177 | +23 | +2% | 6,000 |
| 2025/02/07 | 1,154 | 1,154 | 1,154 | 1,154 | ±0 | ±0% | 800 |
| 2025/02/06 | 1,152 | 1,163 | 1,152 | 1,154 | -8 | -0.7% | 1,700 |
| 2025/02/05 | 1,160 | 1,169 | 1,147 | 1,162 | +2 | +0.2% | 1,600 |
| 2025/02/04 | 1,164 | 1,172 | 1,160 | 1,160 | +10 | +0.9% | 7,300 |
| 2025/02/03 | 1,131 | 1,150 | 1,131 | 1,150 | +19 | +1.7% | 1,100 |
| 2025/01/31 | 1,131 | 1,138 | 1,131 | 1,131 | -23 | -2% | 7,300 |
| 2025/01/30 | 1,158 | 1,158 | 1,130 | 1,154 | -4 | -0.3% | 2,000 |
| 2025/01/29 | 1,140 | 1,158 | 1,130 | 1,158 | +28 | +2.5% | 1,200 |
| 2025/01/28 | 1,126 | 1,133 | 1,126 | 1,130 | +4 | +0.4% | 2,700 |
| 2025/01/27 | 1,134 | 1,134 | 1,124 | 1,126 | -16 | -1.4% | 2,900 |
| 2025/01/24 | 1,152 | 1,170 | 1,125 | 1,142 | -17 | -1.5% | 5,200 |
| 2025/01/23 | 1,150 | 1,159 | 1,142 | 1,159 | +9 | +0.8% | 700 |
| 2025/01/22 | 1,150 | 1,159 | 1,150 | 1,150 | -1 | -0.1% | 1,100 |
1～
50
件表示中 / 1775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 | 104,900円 | +7.1% | +11.8% | 2.48% | 11.68倍 | 0.89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 |
| 東京個別 | 31,400円 | +2.5% | -4.6% | 3.82% | 18.94倍 | 2.13倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| タカミヤ | 36,200円 | +0.9% | -45.5% | 4.42% | 12.27倍 | 0.76倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| 鎌倉新書 | 42,600円 | +21.8% | +26.2% | 4.69% | 20.51倍 | 4.28倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| オープンＧ | 26,600円 | +16.8% | -1.1% | 1.13% | 35.09倍 | 1.35倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
