大栄環境の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,717 | 2,745 | 2,662 | 2,745 | +13 | +0.5% | 162,800 |
| 2024/06/26 | 2,697 | 2,735 | 2,672 | 2,732 | +73 | +2.7% | 222,700 |
| 2024/06/25 | 2,618 | 2,665 | 2,610 | 2,659 | +74 | +2.9% | 150,600 |
| 2024/06/24 | 2,620 | 2,620 | 2,557 | 2,585 | -78 | -2.9% | 211,200 |
| 2024/06/21 | 2,626 | 2,692 | 2,626 | 2,663 | +61 | +2.3% | 574,200 |
| 2024/06/20 | 2,524 | 2,619 | 2,524 | 2,602 | +78 | +3.1% | 178,300 |
| 2024/06/19 | 2,524 | 2,545 | 2,513 | 2,524 | ±0 | ±0% | 75,600 |
| 2024/06/18 | 2,518 | 2,541 | 2,500 | 2,524 | +23 | +0.9% | 117,500 |
| 2024/06/17 | 2,501 | 2,501 | 2,458 | 2,501 | -31 | -1.2% | 138,100 |
| 2024/06/14 | 2,476 | 2,535 | 2,467 | 2,532 | +55 | +2.2% | 137,300 |
| 2024/06/13 | 2,526 | 2,530 | 2,477 | 2,477 | -50 | -2% | 120,900 |
| 2024/06/12 | 2,501 | 2,529 | 2,490 | 2,527 | +48 | +1.9% | 113,700 |
| 2024/06/11 | 2,466 | 2,513 | 2,462 | 2,479 | -7 | -0.3% | 163,700 |
| 2024/06/10 | 2,451 | 2,489 | 2,426 | 2,486 | +50 | +2.1% | 199,900 |
| 2024/06/07 | 2,425 | 2,442 | 2,410 | 2,436 | -24 | -1% | 118,100 |
| 2024/06/06 | 2,537 | 2,550 | 2,454 | 2,460 | -50 | -2% | 123,300 |
| 2024/06/05 | 2,512 | 2,533 | 2,504 | 2,510 | -3 | -0.1% | 103,500 |
| 2024/06/04 | 2,502 | 2,539 | 2,500 | 2,513 | -9 | -0.4% | 88,200 |
| 2024/06/03 | 2,480 | 2,548 | 2,479 | 2,522 | +39 | +1.6% | 108,400 |
| 2024/05/31 | 2,461 | 2,493 | 2,445 | 2,483 | +20 | +0.8% | 178,700 |
| 2024/05/30 | 2,428 | 2,480 | 2,416 | 2,463 | +16 | +0.7% | 110,000 |
| 2024/05/29 | 2,500 | 2,500 | 2,441 | 2,447 | -61 | -2.4% | 167,800 |
| 2024/05/28 | 2,488 | 2,530 | 2,482 | 2,508 | +17 | +0.7% | 105,200 |
| 2024/05/27 | 2,531 | 2,534 | 2,481 | 2,491 | -42 | -1.7% | 113,100 |
| 2024/05/24 | 2,554 | 2,589 | 2,528 | 2,533 | -30 | -1.2% | 170,900 |
| 2024/05/23 | 2,536 | 2,563 | 2,522 | 2,563 | +21 | +0.8% | 112,500 |
| 2024/05/22 | 2,560 | 2,580 | 2,532 | 2,542 | +1 | ±0% | 210,000 |
| 2024/05/21 | 2,536 | 2,594 | 2,536 | 2,541 | +10 | +0.4% | 105,300 |
| 2024/05/20 | 2,536 | 2,582 | 2,522 | 2,531 | -12 | -0.5% | 141,200 |
| 2024/05/17 | 2,483 | 2,559 | 2,471 | 2,543 | +58 | +2.3% | 166,200 |
| 2024/05/16 | 2,526 | 2,559 | 2,471 | 2,485 | -40 | -1.6% | 185,600 |
| 2024/05/15 | 2,575 | 2,580 | 2,514 | 2,525 | -32 | -1.3% | 208,900 |
| 2024/05/14 | 2,522 | 2,619 | 2,522 | 2,557 | -12 | -0.5% | 191,600 |
| 2024/05/13 | 2,632 | 2,719 | 2,519 | 2,569 | -88 | -3.3% | 429,200 |
| 2024/05/10 | 2,659 | 2,707 | 2,642 | 2,657 | -8 | -0.3% | 226,200 |
| 2024/05/09 | 2,661 | 2,697 | 2,647 | 2,665 | +21 | +0.8% | 177,900 |
| 2024/05/08 | 2,686 | 2,825 | 2,644 | 2,644 | +8 | +0.3% | 416,200 |
| 2024/05/07 | 2,615 | 2,640 | 2,601 | 2,636 | +27 | +1% | 214,200 |
| 2024/05/02 | 2,650 | 2,661 | 2,601 | 2,609 | -47 | -1.8% | 207,300 |
| 2024/05/01 | 2,673 | 2,687 | 2,647 | 2,656 | +7 | +0.3% | 172,000 |
| 2024/04/30 | 2,650 | 2,675 | 2,631 | 2,649 | -13 | -0.5% | 199,300 |
| 2024/04/26 | 2,623 | 2,668 | 2,600 | 2,662 | +46 | +1.8% | 260,200 |
| 2024/04/25 | 2,649 | 2,649 | 2,615 | 2,616 | -71 | -2.6% | 211,700 |
| 2024/04/24 | 2,759 | 2,759 | 2,668 | 2,687 | +62 | +2.4% | 325,600 |
| 2024/04/23 | 2,641 | 2,658 | 2,592 | 2,625 | -5 | -0.2% | 201,100 |
| 2024/04/22 | 2,636 | 2,652 | 2,594 | 2,630 | +8 | +0.3% | 296,300 |
| 2024/04/19 | 2,677 | 2,688 | 2,562 | 2,622 | -54 | -2% | 209,300 |
| 2024/04/18 | 2,656 | 2,687 | 2,611 | 2,676 | +20 | +0.8% | 404,400 |
| 2024/04/17 | 2,626 | 2,660 | 2,582 | 2,656 | +53 | +2% | 257,300 |
| 2024/04/16 | 2,570 | 2,622 | 2,550 | 2,603 | +35 | +1.4% | 300,800 |
251～
300
件表示中 / 628件
類似銘柄と比較する
現在ご覧いただいている「大栄環境」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 |
|---|---|---|---|---|---|---|---|---|
| 大栄環境 | 307,000円 | +4.6% | +0.5% | 1.60% | 21.00倍 | 3.21倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| リゾートトラス | 172,600円 | +3.9% | +2.4% | 1.85% | 19.24倍 | 2.53倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| ＪＥＳＨＤ | 412,500円 | +11.4% | +16.0% | 0.82% | 61.23倍 | 18.40倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| ＤｅＮＡ | 240,900円 | +9.8% | +54.0% | 1.87% | 8.13倍 | 1.11倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| 共立メンテ | 353,700円 | +19.7% | +16.7% | 1.30% | 15.34倍 | 2.78倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
市場注目の銘柄
チャート関連のコラム
