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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/10/28 | 1,076 | 1,082 | 1,070 | 1,080 | -6 | -0.6% | 4,800 |
| 2024/10/25 | 1,080 | 1,086 | 1,070 | 1,086 | +6 | +0.6% | 4,600 |
| 2024/10/24 | 1,079 | 1,083 | 1,051 | 1,080 | ±0 | ±0% | 4,500 |
| 2024/10/23 | 1,080 | 1,086 | 1,070 | 1,080 | ±0 | ±0% | 9,800 |
| 2024/10/22 | 1,080 | 1,085 | 1,079 | 1,080 | -8 | -0.7% | 6,600 |
| 2024/10/21 | 1,050 | 1,088 | 1,050 | 1,088 | +37 | +3.5% | 14,300 |
| 2024/10/18 | 1,054 | 1,059 | 1,043 | 1,051 | -1 | -0.1% | 6,300 |
| 2024/10/17 | 1,053 | 1,057 | 1,050 | 1,052 | +2 | +0.2% | 1,700 |
| 2024/10/16 | 1,051 | 1,063 | 1,049 | 1,050 | -1 | -0.1% | 5,400 |
| 2024/10/15 | 1,077 | 1,079 | 1,043 | 1,051 | -7 | -0.7% | 24,700 |
| 2024/10/11 | 1,050 | 1,058 | 1,036 | 1,058 | +12 | +1.1% | 20,900 |
| 2024/10/10 | 1,019 | 1,046 | 1,012 | 1,046 | +27 | +2.6% | 20,200 |
| 2024/10/09 | 1,013 | 1,019 | 1,013 | 1,019 | +6 | +0.6% | 7,000 |
| 2024/10/08 | 1,014 | 1,020 | 1,004 | 1,013 | -4 | -0.4% | 1,800 |
| 2024/10/07 | 1,004 | 1,018 | 1,001 | 1,017 | +16 | +1.6% | 20,500 |
| 2024/10/04 | 1,008 | 1,011 | 991 | 1,001 | -5 | -0.5% | 4,900 |
| 2024/10/03 | 1,015 | 1,015 | 1,001 | 1,006 | -9 | -0.9% | 8,200 |
| 2024/10/02 | 1,017 | 1,032 | 1,008 | 1,015 | -10 | -1% | 2,700 |
| 2024/10/01 | 1,030 | 1,031 | 1,015 | 1,025 | -5 | -0.5% | 4,200 |
| 2024/09/30 | 1,002 | 1,030 | 1,002 | 1,030 | +10 | +1% | 9,500 |
| 2024/09/27 | 1,015 | 1,020 | 1,011 | 1,020 | ±0 | ±0% | 8,400 |
| 2024/09/26 | 1,013 | 1,027 | 1,003 | 1,020 | +7 | +0.7% | 11,900 |
| 2024/09/25 | 1,013 | 1,015 | 987 | 1,013 | -7 | -0.7% | 3,700 |
| 2024/09/24 | 999 | 1,026 | 999 | 1,020 | +16 | +1.6% | 6,900 |
| 2024/09/20 | 1,023 | 1,023 | 998 | 1,004 | ±0 | ±0% | 5,500 |
| 2024/09/19 | 981 | 1,006 | 975 | 1,004 | +26 | +2.7% | 10,200 |
| 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 |
1～
50
件表示中 / 1687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 | 116,300円 | +7.1% | +11.8% | 2.24% | 12.95倍 | 0.98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 |
| ぐるなび | 32,800円 | +9.8% | - | 0.00% | 443.24倍 | 3.62倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| いであ | 246,500円 | +3.5% | +8.7% | 3.65% | 8.38倍 | 0.63倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| セントケアＨＤ | 73,100円 | +5.7% | +3.9% | 3.69% | 8.44倍 | 1.12倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| ライズ | 73,100円 | +24.5% | +14.6% | 0.00% | 12.74倍 | 3.23倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
市場注目の銘柄
チャート関連のコラム
