ダイセキ環境ソリューションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 991 | 1,006 | 982 | 984 | +4 | +0.4% | 193,100 |
| 2024/03/01 | 1,009 | 1,009 | 976 | 980 | -27 | -2.7% | 289,700 |
| 2024/02/29 | 1,015 | 1,020 | 1,003 | 1,007 | -13 | -1.3% | 118,600 |
| 2024/02/28 | 1,020 | 1,031 | 1,013 | 1,020 | -5 | -0.5% | 73,600 |
| 2024/02/27 | 1,048 | 1,048 | 1,021 | 1,025 | -19 | -1.8% | 160,800 |
| 2024/02/26 | 1,053 | 1,061 | 1,042 | 1,044 | -2 | -0.2% | 122,900 |
| 2024/02/22 | 1,028 | 1,051 | 1,025 | 1,046 | +21 | +2% | 97,500 |
| 2024/02/21 | 1,038 | 1,038 | 1,025 | 1,025 | -18 | -1.7% | 62,600 |
| 2024/02/20 | 1,034 | 1,048 | 1,034 | 1,043 | +17 | +1.7% | 84,800 |
| 2024/02/19 | 1,017 | 1,035 | 1,003 | 1,026 | +9 | +0.9% | 94,000 |
| 2024/02/16 | 1,006 | 1,025 | 1,006 | 1,017 | +15 | +1.5% | 82,400 |
| 2024/02/15 | 1,030 | 1,030 | 1,001 | 1,002 | -25 | -2.4% | 150,800 |
| 2024/02/14 | 1,025 | 1,028 | 1,017 | 1,027 | -13 | -1.3% | 76,700 |
| 2024/02/13 | 1,040 | 1,044 | 1,026 | 1,040 | +6 | +0.6% | 98,800 |
| 2024/02/09 | 1,020 | 1,047 | 1,019 | 1,034 | +7 | +0.7% | 102,800 |
| 2024/02/08 | 1,034 | 1,036 | 1,018 | 1,027 | -9 | -0.9% | 122,400 |
| 2024/02/07 | 1,038 | 1,040 | 1,028 | 1,036 | -5 | -0.5% | 145,500 |
| 2024/02/06 | 1,057 | 1,061 | 1,036 | 1,041 | -19 | -1.8% | 93,800 |
| 2024/02/05 | 1,032 | 1,068 | 1,024 | 1,060 | +25 | +2.4% | 211,000 |
| 2024/02/02 | 1,038 | 1,042 | 1,032 | 1,035 | -5 | -0.5% | 109,500 |
| 2024/02/01 | 1,052 | 1,055 | 1,038 | 1,040 | -26 | -2.4% | 192,200 |
| 2024/01/31 | 1,060 | 1,067 | 1,045 | 1,066 | +2 | +0.2% | 178,100 |
| 2024/01/30 | 1,098 | 1,098 | 1,064 | 1,064 | -27 | -2.5% | 256,800 |
| 2024/01/29 | 1,097 | 1,115 | 1,084 | 1,091 | -1 | -0.1% | 170,600 |
| 2024/01/26 | 1,084 | 1,098 | 1,079 | 1,092 | +3 | +0.3% | 162,600 |
| 2024/01/25 | 1,059 | 1,090 | 1,050 | 1,089 | +39 | +3.7% | 228,000 |
| 2024/01/24 | 1,060 | 1,070 | 1,050 | 1,050 | -2 | -0.2% | 163,300 |
| 2024/01/23 | 1,097 | 1,100 | 1,052 | 1,052 | -37 | -3.4% | 272,200 |
| 2024/01/22 | 1,065 | 1,089 | 1,051 | 1,089 | +28 | +2.6% | 290,100 |
| 2024/01/19 | 1,052 | 1,068 | 1,035 | 1,061 | +7 | +0.7% | 299,200 |
| 2024/01/18 | 1,109 | 1,109 | 1,048 | 1,054 | -67 | -6% | 545,100 |
| 2024/01/17 | 1,126 | 1,140 | 1,105 | 1,121 | ±0 | ±0% | 325,700 |
| 2024/01/16 | 1,130 | 1,155 | 1,111 | 1,121 | +6 | +0.5% | 227,800 |
| 2024/01/15 | 1,112 | 1,139 | 1,108 | 1,115 | -2 | -0.2% | 164,900 |
| 2024/01/12 | 1,151 | 1,182 | 1,112 | 1,117 | -34 | -3% | 353,000 |
| 2024/01/11 | 1,200 | 1,214 | 1,151 | 1,151 | -19 | -1.6% | 428,600 |
| 2024/01/10 | 1,138 | 1,212 | 1,134 | 1,170 | +43 | +3.8% | 1,047,200 |
| 2024/01/09 | 1,143 | 1,148 | 1,090 | 1,127 | +14 | +1.3% | 1,271,600 |
| 2024/01/05 | 1,129 | 1,160 | 1,098 | 1,113 | ±0 | ±0% | 725,900 |
| 2024/01/04 | 1,105 | 1,118 | 1,076 | 1,113 | +27 | +2.5% | 303,700 |
| 2023/12/29 | 1,081 | 1,092 | 1,076 | 1,086 | +2 | +0.2% | 127,600 |
| 2023/12/28 | 1,088 | 1,088 | 1,065 | 1,084 | -6 | -0.6% | 174,600 |
| 2023/12/27 | 1,083 | 1,098 | 1,070 | 1,090 | +10 | +0.9% | 111,900 |
| 2023/12/26 | 1,089 | 1,091 | 1,077 | 1,080 | -12 | -1.1% | 68,100 |
| 2023/12/25 | 1,103 | 1,113 | 1,090 | 1,092 | +5 | +0.5% | 127,200 |
| 2023/12/22 | 1,070 | 1,095 | 1,061 | 1,087 | +17 | +1.6% | 129,600 |
| 2023/12/21 | 1,085 | 1,094 | 1,067 | 1,070 | -32 | -2.9% | 120,200 |
| 2023/12/20 | 1,127 | 1,129 | 1,099 | 1,102 | -9 | -0.8% | 146,700 |
| 2023/12/19 | 1,086 | 1,114 | 1,080 | 1,111 | +32 | +3% | 240,600 |
| 2023/12/18 | 1,069 | 1,090 | 1,066 | 1,079 | +7 | +0.7% | 204,600 |
51～
100
件表示中 / 4758件
類似銘柄と比較する
現在ご覧いただいている「ダイセキソリュ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイセキソリュ | 97,600円 | -26.5% | -20.1% | 1.43% | 12.89倍 | 1.00倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
| 第一カッター | 141,500円 | -12.0% | -0.5% | 2.47% | 8.56倍 | 0.94倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| 藤田エンジ | 140,600円 | -7.0% | -6.2% | 3.56% | 9.90倍 | 0.73倍 |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
| ＢＲＨＤ | 35,700円 | +4.3% | +15.4% | 4.20% | 10.30倍 | 1.11倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
| 日基礎 | 54,900円 | +17.9% | +12.6% | 2.91% | 10.84倍 | 0.50倍 |
|
地盤改良など基礎工事の専業大手。独自工法武器に民間分野の拡大図る。直営施工体制を強化 |
市場注目の銘柄
チャート関連のコラム
