9336 大栄環境

時価総額

2024/03/05

2023/10/05～2024/03/05

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
03/05	2,780	2,780	2,734	2,749	-2%	160,500	2746億558万	+4.41%	20.06	3.23
03/04	2,840	2,840	2,767	2,805	-2.2%	350,100	2801億9958万	+6.78%	20.46	3.3
03/01	2,850	2,874	2,806	2,868	+2.36%	221,600	2864億9283万	+9.59%	20.92	3.37
02/29	2,760	2,822	2,754	2,802	+1.63%	193,600	2798億9990万	+7.6%	20.44	3.3
02/28	2,706	2,786	2,697	2,757	+1.03%	134,200	2754億472万	+6.28%	20.11	3.24
02/27	2,741	2,763	2,696	2,729	+0.52%	133,100	2726億772万	+5.53%	19.91	3.21
02/26	2,720	2,745	2,687	2,715	+0.26%	127,200	2712億922万	+5.31%	19.81	3.19
02/22	2,670	2,715	2,661	2,708	+1.23%	148,300	2705億997万	+5.41%	19.76	3.19
02/21	2,649	2,707	2,635	2,675	+0.98%	185,100	2672億1350万	+4.45%	19.52	3.15
02/20	2,692	2,698	2,635	2,649	-0.93%	80,500	2646億1629万	+3.6%	19.33	3.12
02/19	2,654	2,708	2,651	2,674	+0.53%	91,500	2671億1361万	+4.66%	19.51	3.15
02/16	2,638	2,682	2,611	2,660	+1.84%	173,000	2657億1511万	+4.31%	19.41	3.13
02/15	2,655	2,658	2,583	2,612	+0.08%	262,600	2609億2025万	+2.59%	19.06	3.07
02/14	2,666	2,666	2,587	2,610	-1.62%	354,500	2607億2046万	+2.63%	19.04	3.07
02/13	2,680	2,692	2,590	2,653	+1.57%	403,300	2650億1586万	+4.49%	19.35	3.12
02/09	2,599	2,755	2,581	2,612	+1.24%	741,000	2609億2025万	+3.12%	19.06	3.07
02/08	2,541	2,599	2,492	2,580	+3.49%	275,900	2577億2368万	+2.06%	18.82	3.04
02/07	2,410	2,499	2,410	2,493	+2.47%	211,500	2490億3299万	-1.27%	18.19	2.93
02/06	2,465	2,466	2,433	2,433	-1.26%	112,200	2430億3942万	-3.61%	17.75	2.86
02/05	2,491	2,493	2,444	2,464	-0.85%	156,100	2461億3610万	-2.42%	17.98	2.9
02/02	2,502	2,522	2,485	2,485	0%	112,500	2482億3385万	-1.43%	18.13	2.92
02/01	2,491	2,503	2,472	2,485	-1.51%	156,800	2482億3385万	-1.19%	18.13	2.92
01/31	2,525	2,528	2,501	2,523	-0.55%	216,400	2520億2978万	+0.52%	18.41	2.97
01/30	2,555	2,571	2,534	2,537	-0.55%	130,000	2534億2828万	+1.4%	18.51	2.98
01/29	2,565	2,581	2,521	2,551	-1.28%	133,200	2548億2678万	+2.33%	18.61	3
01/26	2,567	2,602	2,558	2,584	+0.78%	252,800	2581億2325万	+4.11%	18.85	3.04
01/25	2,547	2,565	2,538	2,564	+0.94%	173,000	2561億2539万	+3.85%	18.71	3.02
01/24	2,541	2,551	2,535	2,540	-0.31%	153,200	2537億2796万	+3.46%	18.53	2.99
01/23	2,562	2,584	2,536	2,548	-0.51%	124,200	2545億2710万	+4.38%	18.59	3
01/22	2,539	2,574	2,524	2,561	+1.35%	173,900	2558億2571万	+5.56%	18.68	3.01
01/19	2,472	2,532	2,472	2,527	+1.57%	131,700	2524億2935万	+4.9%	18.44	2.97
01/18	2,501	2,505	2,473	2,488	-1.31%	156,600	2485億3353万	+3.88%	18.15	2.93
01/17	2,583	2,589	2,515	2,521	-1.68%	247,500	2518億3000万	+5.92%	18.39	2.97
01/16	2,607	2,640	2,559	2,564	-1.35%	182,100	2561億2539万	+8.19%	18.71	3.02
01/15	2,558	2,599	2,552	2,599	+1.6%	180,000	2596億2164万	+10.08%	18.96	3.06
01/12	2,567	2,586	2,548	2,558	-0.31%	147,000	2555億2603万	+8.94%	18.66	3.01
01/11	2,545	2,576	2,528	2,566	+1.54%	200,100	2563億2518万	+9.8%	18.72	3.02
01/10	2,516	2,548	2,493	2,527	+0.28%	217,700	2524億2935万	+8.69%	18.44	2.97
01/09	2,533	2,534	2,483	2,520	+1.49%	293,200	2517億3010万	+8.76%	18.38	2.96
01/05	2,499	2,503	2,463	2,483	-0.64%	166,600	2480億3407万	+7.68%	18.11	2.92
01/04	2,513	2,515	2,461	2,499	+0.24%	224,600	2496億3235万	+8.79%	18.23	2.94
2023
12/29	2,458	2,499	2,432	2,493	+0.2%	177,300	2490億3299万	+9.1%	18.19	2.95
12/28	2,438	2,495	2,426	2,488	+1.43%	193,000	2485億3353万	+9.46%	18.15	2.94
12/27	2,370	2,471	2,369	2,453	+3.37%	327,200	2450億3728万	+8.35%	17.9	2.9
12/26	2,329	2,383	2,329	2,373	+2.15%	229,200	2370億4585万	+5.14%	17.31	2.8
12/25	2,372	2,372	2,275	2,323	-1.82%	249,100	2320億5120万	+3.06%	16.95	2.75
12/22	2,338	2,388	2,327	2,366	+2.11%	256,100	2363億4660万	+5.02%	17.26	2.8
12/21	2,318	2,350	2,298	2,317	-0.04%	193,200	2314億5184万	+2.93%	16.9	2.74
12/20	2,300	2,364	2,293	2,318	+1.8%	242,800	2315億5174万	+3.07%	16.91	2.74
12/19	2,261	2,283	2,227	2,277	+1.56%	240,900	2274億5613万	+1.38%	16.61	2.69
12/18	2,207	2,248	2,187	2,242	+1.31%	147,600	2239億5988万	-0.18%	16.36	2.65
12/15	2,220	2,240	2,194	2,213	+0.82%	193,000	2210億6298万	-1.51%	16.14	2.62
12/14	2,199	2,218	2,185	2,195	+1.2%	169,700	2192億6491万	-2.27%	16.01	2.59
12/13	2,220	2,226	2,161	2,169	+0.51%	211,300	2166億6770万	-3.08%	15.82	2.56
12/12	2,192	2,212	2,152	2,158	-0.37%	259,700	2155億6887万	-3.4%	15.74	2.55
12/11	2,134	2,190	2,127	2,166	+2.12%	402,000	2163億6802万	-2.96%	15.8	2.56
12/08	2,237	2,260	2,112	2,121	-6.73%	284,700	2118億7284万	-4.85%	15.47	2.51
12/07	2,312	2,325	2,265	2,274	-2.24%	226,100	2271億5645万	+2.11%	16.59	2.69
12/06	2,295	2,349	2,295	2,326	+2.06%	237,400	2323億5088万	+4.82%	16.97	2.75
12/05	2,293	2,326	2,268	2,279	+0.35%	244,000	2276億5591万	+3.22%	16.63	2.69
12/04	2,277	2,299	2,260	2,271	-0.35%	295,700	2268億5677万	+3.18%	16.57	2.68
12/01	2,305	2,313	2,278	2,279	-1.81%	189,800	2276億5591万	+3.92%	16.63	2.69
11/30	2,255	2,323	2,245	2,321	+2.97%	388,200	2318億5142万	+6.27%	16.93	2.74
11/29	2,230	2,278	2,229	2,254	+0.49%	185,600	2251億5859万	+3.78%	16.44	2.66
11/28	2,216	2,243	2,202	2,243	+1.54%	139,500	2240億5977万	+3.75%	16.36	2.65
11/27	2,196	2,233	2,179	2,209	+0.59%	152,800	2206億6341万	+2.51%	16.12	2.61
11/24	2,221	2,255	2,195	2,196	-2.31%	207,700	2193億6480万	+2.14%	16.02	2.6
11/22	2,284	2,284	2,226	2,248	-1.58%	138,100	2245億5923万	+4.66%	16.4	2.66
11/21	2,303	2,312	2,263	2,284	-0.95%	181,700	2281億5538万	+6.48%	16.66	2.7
11/20	2,318	2,328	2,283	2,306	+0.04%	236,600	2303億5302万	+7.76%	16.82	2.73
11/17	2,313	2,315	2,259	2,305	+0.22%	375,600	2302億5313万	+8.01%	16.82	2.72
11/16	2,265	2,325	2,265	2,300	+1.77%	336,400	2297億5367万	+7.98%	16.78	2.72
11/15	2,257	2,315	2,246	2,260	+0.62%	340,600	2257億5795万	+6.45%	16.49	2.67
11/14	2,239	2,258	2,190	2,246	-1.88%	250,900	2243億5945万	+6.04%	16.39	2.65
11/13	2,324	2,326	2,259	2,289	+1.15%	320,500	2286億5484万	+8.23%	16.7	2.71
11/10	2,225	2,273	2,203	2,263	+3.81%	612,700	2260億5763万	+7.3%	16.51	2.67
11/09	2,050	2,248	1,991	2,180	+8.46%	830,700	2177億6652万	+3.81%	15.9	2.58
11/08	2,076	2,076	2,010	2,010	-2.24%	250,700	2007億8472万	-3.97%	14.66	2.38
11/07	2,109	2,121	2,056	2,056	-2.93%	194,100	2053億7980万	-1.81%	15	2.43
11/06	2,116	2,136	2,086	2,118	+2.02%	391,100	2115億7316万	+1.05%	15.45	2.5
11/02	2,114	2,128	2,068	2,076	-0.05%	262,800	2073億7766万	-0.95%	15.15	2.45
11/01	2,110	2,124	2,071	2,077	+0.44%	249,700	2074億7755万	-1.05%	15.15	2.45
10/31	2,038	2,073	2,017	2,068	+0.39%	258,000	2065億7851万	-1.71%	15.09	2.44
10/30	2,044	2,076	2,037	2,060	-1.62%	1,665,100	2057億7937万	-2.28%	15.03	2.43
10/27	2,093	2,102	2,068	2,094	+0.38%	235,600	2091億7573万	-0.81%	15.28	2.47
10/26	2,063	2,098	2,050	2,086	+1.96%	316,300	2083億7658万	-1.37%	15.22	2.47
10/25	2,025	2,069	2,025	2,046	+0.94%	256,700	2043億8087万	-3.4%	14.93	2.42
10/24	1,985	2,036	1,957	2,027	+1.35%	424,400	2024億8290万	-4.61%	14.79	2.4
10/23	2,041	2,052	1,981	2,000	-3.1%	281,800	1997億8580万	-6.28%	14.59	2.36
10/20	2,050	2,076	2,044	2,064	-1.48%	288,600	2061億7894万	-3.55%	15.06	2.44
10/19	2,101	2,121	2,081	2,095	-2.29%	228,300	2092億7562万	-2.19%	15.28	2.48
10/18	2,174	2,174	2,117	2,144	-1.43%	295,800	2141億7037万	-0.05%	15.64	2.53
10/17	2,150	2,191	2,145	2,175	+1.07%	201,700	2172億6705万	+1.35%	15.87	2.57
10/16	2,146	2,171	2,125	2,152	-0.69%	205,300	2149億6952万	+0.05%	15.7	2.54
10/13	2,179	2,191	2,155	2,167	-1.68%	227,100	2164億6791万	+0.46%	15.81	2.56
10/12	2,147	2,211	2,140	2,204	+4.01%	289,000	2201億6395万	+1.94%	16.08	2.6
10/11	2,139	2,146	2,116	2,119	-1.07%	225,400	2116億7305万	-2.17%	15.46	2.5
10/10	2,157	2,185	2,133	2,142	-0.6%	329,100	2139億7059万	-1.47%	15.63	2.53
10/06	2,169	2,195	2,147	2,155	+0.89%	402,300	2152億6919万	-1.15%	15.72	2.55
10/05	2,067	2,144	2,066	2,136	+4.86%	471,000	2133億7123万	-2.33%	15.58	2.52

9336 大栄環境

時価総額

2023/10/05～2024/03/05

株価＆時価総額の推移

開示資料

決算

株式

チャート