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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 2,907 | 2,923 | 2,892 | 2,919 | +32 | +1.1% | 133,700 |
| 2025/02/06 | 2,905 | 2,905 | 2,859 | 2,887 | +8 | +0.3% | 89,200 |
| 2025/02/05 | 2,854 | 2,892 | 2,838 | 2,879 | +30 | +1.1% | 155,200 |
| 2025/02/04 | 2,846 | 2,865 | 2,828 | 2,849 | +33 | +1.2% | 135,600 |
| 2025/02/03 | 2,824 | 2,855 | 2,794 | 2,816 | -19 | -0.7% | 121,200 |
| 2025/01/31 | 2,860 | 2,861 | 2,789 | 2,835 | +1 | ±0% | 108,000 |
| 2025/01/30 | 2,827 | 2,868 | 2,817 | 2,834 | ±0 | ±0% | 174,100 |
| 2025/01/29 | 2,809 | 2,855 | 2,809 | 2,834 | +25 | +0.9% | 113,200 |
| 2025/01/28 | 2,770 | 2,822 | 2,769 | 2,809 | +20 | +0.7% | 105,400 |
| 2025/01/27 | 2,771 | 2,796 | 2,759 | 2,789 | +2 | +0.1% | 113,100 |
| 2025/01/24 | 2,814 | 2,814 | 2,777 | 2,787 | -15 | -0.5% | 77,300 |
| 2025/01/23 | 2,784 | 2,815 | 2,773 | 2,802 | -26 | -0.9% | 88,500 |
| 2025/01/22 | 2,808 | 2,835 | 2,806 | 2,828 | +11 | +0.4% | 76,700 |
| 2025/01/21 | 2,876 | 2,887 | 2,817 | 2,817 | -17 | -0.6% | 82,900 |
| 2025/01/20 | 2,814 | 2,889 | 2,795 | 2,834 | +70 | +2.5% | 122,500 |
| 2025/01/17 | 2,763 | 2,784 | 2,744 | 2,764 | -25 | -0.9% | 106,700 |
| 2025/01/16 | 2,822 | 2,835 | 2,789 | 2,789 | +2 | +0.1% | 84,400 |
| 2025/01/15 | 2,785 | 2,809 | 2,764 | 2,787 | -28 | -1% | 102,200 |
| 2025/01/14 | 2,828 | 2,839 | 2,785 | 2,815 | -13 | -0.5% | 159,500 |
| 2025/01/10 | 2,883 | 2,890 | 2,828 | 2,828 | -32 | -1.1% | 95,500 |
| 2025/01/09 | 2,875 | 2,885 | 2,858 | 2,860 | -3 | -0.1% | 115,200 |
| 2025/01/08 | 2,890 | 2,890 | 2,839 | 2,863 | -24 | -0.8% | 181,500 |
| 2025/01/07 | 2,891 | 2,895 | 2,855 | 2,887 | +6 | +0.2% | 93,300 |
| 2025/01/06 | 2,901 | 2,911 | 2,869 | 2,881 | -10 | -0.3% | 128,900 |
| 2024/12/30 | 2,882 | 2,924 | 2,864 | 2,891 | +15 | +0.5% | 196,200 |
| 2024/12/27 | 2,912 | 2,912 | 2,851 | 2,876 | -18 | -0.6% | 146,800 |
| 2024/12/26 | 2,836 | 2,905 | 2,835 | 2,894 | +46 | +1.6% | 186,000 |
| 2024/12/25 | 2,861 | 2,863 | 2,825 | 2,848 | -36 | -1.2% | 79,900 |
| 2024/12/24 | 2,905 | 2,915 | 2,850 | 2,884 | ±0 | ±0% | 51,400 |
| 2024/12/23 | 2,877 | 2,905 | 2,869 | 2,884 | +39 | +1.4% | 104,800 |
| 2024/12/20 | 2,900 | 2,919 | 2,844 | 2,845 | -44 | -1.5% | 216,400 |
| 2024/12/19 | 2,853 | 2,907 | 2,853 | 2,889 | +4 | +0.1% | 122,800 |
| 2024/12/18 | 2,890 | 2,905 | 2,863 | 2,885 | +8 | +0.3% | 133,900 |
| 2024/12/17 | 2,956 | 2,959 | 2,871 | 2,877 | -128 | -4.3% | 271,200 |
| 2024/12/16 | 3,030 | 3,040 | 2,996 | 3,005 | -25 | -0.8% | 55,100 |
| 2024/12/13 | 2,990 | 3,040 | 2,986 | 3,030 | ±0 | ±0% | 76,800 |
| 2024/12/12 | 3,100 | 3,105 | 3,030 | 3,030 | -50 | -1.6% | 106,700 |
| 2024/12/11 | 3,020 | 3,085 | 3,015 | 3,080 | +60 | +2% | 78,500 |
| 2024/12/10 | 3,085 | 3,085 | 2,992 | 3,020 | -45 | -1.5% | 97,300 |
| 2024/12/09 | 3,025 | 3,065 | 2,993 | 3,065 | +45 | +1.5% | 123,700 |
| 2024/12/06 | 3,025 | 3,040 | 2,997 | 3,020 | -5 | -0.2% | 66,100 |
| 2024/12/05 | 3,070 | 3,115 | 3,020 | 3,025 | -70 | -2.3% | 64,500 |
| 2024/12/04 | 3,070 | 3,095 | 3,020 | 3,095 | +5 | +0.2% | 83,200 |
| 2024/12/03 | 3,045 | 3,125 | 3,045 | 3,090 | +10 | +0.3% | 117,200 |
| 2024/12/02 | 3,000 | 3,105 | 2,995 | 3,080 | +70 | +2.3% | 122,100 |
| 2024/11/29 | 2,984 | 3,040 | 2,976 | 3,010 | +48 | +1.6% | 89,500 |
| 2024/11/28 | 2,965 | 2,967 | 2,932 | 2,962 | -4 | -0.1% | 110,600 |
| 2024/11/27 | 2,997 | 3,005 | 2,951 | 2,966 | -16 | -0.5% | 144,200 |
| 2024/11/26 | 2,970 | 3,005 | 2,926 | 2,982 | -15 | -0.5% | 129,400 |
| 2024/11/25 | 3,065 | 3,065 | 2,991 | 2,997 | -13 | -0.4% | 60,600 |
101～
150
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% | 61.22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% | 8.14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
