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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 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 |
| 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 |
101～
150
件表示中 / 1777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 | 0.83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 |
| ＧＥＮＯＶＡ | 86,300円 | +25.9% | +18.4% | 3.48% | 7.99倍 | 2.26倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ラックランド | 152,000円 | - | - | - | - | 1.68倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| スプリックス | 85,000円 | +6.7% | +41.1% | 4.47% | 17.63倍 | 1.57倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ＤＮＨＤ | 185,000円 | +6.9% | +25.8% | 3.78% | 8.68倍 | 1.12倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
市場注目の銘柄
チャート関連のコラム
