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 |
|---|---|---|---|---|---|---|---|
| 2023/02/16 | 1,750 | 1,759 | 1,713 | 1,742 | -19 | -1.1% | 916,700 |
| 2023/02/15 | 1,750 | 1,779 | 1,736 | 1,761 | +12 | +0.7% | 533,200 |
| 2023/02/14 | 1,740 | 1,767 | 1,722 | 1,749 | +2 | +0.1% | 384,200 |
| 2023/02/13 | 1,770 | 1,782 | 1,731 | 1,747 | -38 | -2.1% | 767,500 |
| 2023/02/10 | 1,800 | 1,837 | 1,750 | 1,785 | -24 | -1.3% | 1,407,900 |
| 2023/02/09 | 1,714 | 1,876 | 1,698 | 1,809 | +106 | +6.2% | 2,981,500 |
| 2023/02/08 | 1,660 | 1,713 | 1,648 | 1,703 | +69 | +4.2% | 751,900 |
| 2023/02/07 | 1,680 | 1,680 | 1,620 | 1,634 | -46 | -2.7% | 636,200 |
| 2023/02/06 | 1,695 | 1,734 | 1,672 | 1,680 | -15 | -0.9% | 717,200 |
| 2023/02/03 | 1,730 | 1,731 | 1,690 | 1,695 | -49 | -2.8% | 528,400 |
| 2023/02/02 | 1,764 | 1,772 | 1,709 | 1,744 | -19 | -1.1% | 623,300 |
| 2023/02/01 | 1,703 | 1,775 | 1,668 | 1,763 | +70 | +4.1% | 1,045,100 |
| 2023/01/31 | 1,715 | 1,759 | 1,673 | 1,693 | -28 | -1.6% | 1,781,800 |
| 2023/01/30 | 1,791 | 1,829 | 1,721 | 1,721 | -55 | -3.1% | 5,308,500 |
| 2023/01/27 | 1,829 | 1,832 | 1,770 | 1,776 | -52 | -2.8% | 1,267,900 |
| 2023/01/26 | 1,859 | 1,876 | 1,794 | 1,828 | -52 | -2.8% | 1,129,300 |
| 2023/01/25 | 1,876 | 1,892 | 1,858 | 1,880 | -2 | -0.1% | 443,900 |
| 2023/01/24 | 1,871 | 1,919 | 1,854 | 1,882 | +2 | +0.1% | 620,600 |
| 2023/01/23 | 1,867 | 1,910 | 1,862 | 1,880 | +28 | +1.5% | 696,400 |
| 2023/01/20 | 1,880 | 1,895 | 1,840 | 1,852 | -37 | -2% | 955,700 |
| 2023/01/19 | 1,920 | 1,928 | 1,882 | 1,889 | -46 | -2.4% | 959,200 |
| 2023/01/18 | 1,921 | 1,946 | 1,897 | 1,935 | +17 | +0.9% | 863,000 |
| 2023/01/17 | 1,915 | 1,938 | 1,874 | 1,918 | +6 | +0.3% | 566,900 |
| 2023/01/16 | 1,942 | 2,002 | 1,900 | 1,912 | -37 | -1.9% | 1,306,600 |
| 2023/01/13 | 1,922 | 1,977 | 1,916 | 1,949 | +33 | +1.7% | 1,525,200 |
| 2023/01/12 | 1,900 | 1,927 | 1,870 | 1,916 | +18 | +0.9% | 929,200 |
| 2023/01/11 | 1,869 | 1,918 | 1,864 | 1,898 | +29 | +1.6% | 509,800 |
| 2023/01/10 | 1,906 | 1,912 | 1,864 | 1,869 | +5 | +0.3% | 714,500 |
| 2023/01/06 | 1,830 | 1,875 | 1,800 | 1,864 | +14 | +0.8% | 458,600 |
| 2023/01/05 | 1,865 | 1,866 | 1,802 | 1,850 | +5 | +0.3% | 518,700 |
| 2023/01/04 | 1,904 | 1,932 | 1,822 | 1,845 | -59 | -3.1% | 719,600 |
| 2022/12/30 | 1,895 | 1,920 | 1,856 | 1,904 | +9 | +0.5% | 573,700 |
| 2022/12/29 | 1,847 | 1,924 | 1,835 | 1,895 | +45 | +2.4% | 646,400 |
| 2022/12/28 | 1,900 | 1,902 | 1,828 | 1,850 | -77 | -4% | 1,177,200 |
| 2022/12/27 | 1,899 | 1,973 | 1,875 | 1,927 | +52 | +2.8% | 1,200,800 |
| 2022/12/26 | 1,810 | 1,928 | 1,800 | 1,875 | +55 | +3% | 1,359,400 |
| 2022/12/23 | 1,868 | 1,885 | 1,762 | 1,820 | -88 | -4.6% | 1,598,700 |
| 2022/12/22 | 1,889 | 1,966 | 1,816 | 1,908 | +47 | +2.5% | 1,710,500 |
| 2022/12/21 | 1,997 | 1,997 | 1,836 | 1,861 | -109 | -5.5% | 2,483,300 |
| 2022/12/20 | 1,977 | 2,097 | 1,795 | 1,970 | +9 | +0.5% | 5,137,100 |
| 2022/12/19 | 1,930 | 2,050 | 1,873 | 1,961 | +1 | +0.1% | 4,071,100 |
| 2022/12/16 | 1,753 | 1,989 | 1,741 | 1,960 | +190 | +10.7% | 7,141,800 |
| 2022/12/15 | 1,822 | 1,835 | 1,713 | 1,770 | -26 | -1.4% | 5,297,500 |
| 2022/12/14 | 1,710 | 1,890 | 1,678 | 1,796 | - | - | 27,136,500 |
551～
594
件表示中 / 594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 | 305,000円 | +4.6% | +0.5% | 1.61% | 20.86倍 | 3.19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 | 160,500円 | +3.9% | +2.4% | 1.99% | 17.89倍 | 2.36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 | 364,500円 | +11.4% | +16.0% | 0.93% | 54.10倍 | 16.26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 |
| ラウンドワン | 100,500円 | +9.1% | - | 1.79% | 14.28倍 | 3.66倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| 共立メンテ | 353,000円 | +19.7% | +16.7% | 1.30% | 15.31倍 | 2.77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
