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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 895 | 895 | 890 | 893 | -2 | -0.2% | 1,200 |
| 2021/08/18 | 895 | 903 | 894 | 895 | ±0 | ±0% | 2,000 |
| 2021/08/17 | 898 | 900 | 893 | 895 | -5 | -0.6% | 1,600 |
| 2021/08/16 | 885 | 908 | 885 | 900 | ±0 | ±0% | 4,000 |
| 2021/08/13 | 926 | 926 | 897 | 900 | -11 | -1.2% | 4,800 |
| 2021/08/12 | 910 | 917 | 908 | 911 | +9 | +1% | 5,300 |
| 2021/08/11 | 904 | 904 | 892 | 902 | +1 | +0.1% | 4,100 |
| 2021/08/10 | 891 | 907 | 891 | 901 | +10 | +1.1% | 600 |
| 2021/08/06 | 909 | 909 | 890 | 891 | -7 | -0.8% | 1,800 |
| 2021/08/05 | 897 | 898 | 897 | 898 | +1 | +0.1% | 300 |
| 2021/08/04 | 899 | 901 | 897 | 897 | -2 | -0.2% | 1,100 |
| 2021/08/03 | 910 | 910 | 885 | 899 | -15 | -1.6% | 2,100 |
| 2021/08/02 | 912 | 915 | 910 | 914 | -1 | -0.1% | 1,000 |
| 2021/07/30 | 916 | 916 | 907 | 915 | +4 | +0.4% | 14,000 |
| 2021/07/29 | 900 | 911 | 898 | 911 | +16 | +1.8% | 7,500 |
| 2021/07/28 | 892 | 902 | 891 | 895 | +2 | +0.2% | 3,400 |
| 2021/07/27 | 882 | 900 | 882 | 893 | +1 | +0.1% | 2,600 |
| 2021/07/26 | 892 | 892 | 881 | 892 | +12 | +1.4% | 1,300 |
| 2021/07/21 | 877 | 892 | 877 | 880 | +3 | +0.3% | 2,400 |
| 2021/07/20 | 886 | 898 | 861 | 877 | -24 | -2.7% | 11,700 |
| 2021/07/19 | 902 | 902 | 900 | 901 | -6 | -0.7% | 3,300 |
| 2021/07/16 | 908 | 908 | 907 | 907 | -7 | -0.8% | 500 |
| 2021/07/15 | 917 | 917 | 910 | 914 | +6 | +0.7% | 1,000 |
| 2021/07/14 | 908 | 908 | 908 | 908 | -4 | -0.4% | 800 |
| 2021/07/13 | 911 | 919 | 907 | 912 | +7 | +0.8% | 2,700 |
| 2021/07/12 | 907 | 916 | 905 | 905 | +1 | +0.1% | 3,400 |
| 2021/07/09 | 903 | 908 | 901 | 904 | -4 | -0.4% | 1,500 |
| 2021/07/08 | 915 | 915 | 908 | 908 | -1 | -0.1% | 1,500 |
| 2021/07/07 | 925 | 925 | 909 | 909 | -16 | -1.7% | 3,300 |
| 2021/07/06 | 923 | 925 | 916 | 925 | +9 | +1% | 1,600 |
| 2021/07/05 | 920 | 925 | 914 | 916 | ±0 | ±0% | 1,200 |
| 2021/07/02 | 922 | 922 | 911 | 916 | -10 | -1.1% | 2,100 |
| 2021/07/01 | 927 | 932 | 926 | 926 | -9 | -1% | 600 |
| 2021/06/30 | 941 | 941 | 929 | 935 | +5 | +0.5% | 7,000 |
| 2021/06/29 | 925 | 935 | 925 | 930 | +7 | +0.8% | 3,100 |
| 2021/06/28 | 920 | 934 | 920 | 923 | +7 | +0.8% | 5,300 |
| 2021/06/25 | 916 | 916 | 911 | 916 | +1 | +0.1% | 2,600 |
| 2021/06/24 | 921 | 929 | 915 | 915 | -10 | -1.1% | 4,800 |
| 2021/06/23 | 918 | 929 | 917 | 925 | +12 | +1.3% | 1,700 |
| 2021/06/22 | 921 | 921 | 910 | 913 | +1 | +0.1% | 700 |
| 2021/06/21 | 925 | 925 | 912 | 912 | -21 | -2.3% | 3,300 |
| 2021/06/18 | 925 | 933 | 925 | 933 | +10 | +1.1% | 3,400 |
| 2021/06/17 | 916 | 940 | 916 | 923 | -4 | -0.4% | 7,200 |
| 2021/06/16 | 960 | 960 | 927 | 927 | -22 | -2.3% | 12,600 |
| 2021/06/15 | 944 | 952 | 944 | 949 | +1 | +0.1% | 3,500 |
| 2021/06/14 | 955 | 956 | 948 | 948 | -7 | -0.7% | 3,900 |
| 2021/06/11 | 947 | 955 | 947 | 955 | +7 | +0.7% | 800 |
| 2021/06/10 | 945 | 953 | 940 | 948 | +1 | +0.1% | 20,600 |
| 2021/06/09 | 943 | 953 | 943 | 947 | ±0 | ±0% | 6,700 |
| 2021/06/08 | 939 | 950 | 939 | 947 | +4 | +0.4% | 18,500 |
801～
850
件表示中 / 1688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 | 116,000円 | +7.1% | +11.8% | 2.24% | 12.92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 | 33,000円 | +9.8% | - | 0.00% | 202.45倍 | 3.65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 | 247,000円 | +3.5% | +8.7% | 3.64% | 8.40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 | 73,500円 | +5.7% | +3.9% | 3.67% | 8.48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 | 72,500円 | +24.5% | +14.6% | 0.00% | 12.64倍 | 3.20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
