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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 1,234 | 1,260 | 1,178 | 1,188 | +14 | +1.2% | 858,700 |
| 2023/09/29 | 1,185 | 1,203 | 1,159 | 1,174 | -3 | -0.3% | 252,100 |
| 2023/09/28 | 1,194 | 1,216 | 1,169 | 1,177 | -15 | -1.3% | 121,000 |
| 2023/09/27 | 1,179 | 1,192 | 1,165 | 1,192 | +4 | +0.3% | 65,600 |
| 2023/09/26 | 1,210 | 1,211 | 1,183 | 1,188 | -31 | -2.5% | 108,500 |
| 2023/09/25 | 1,217 | 1,224 | 1,198 | 1,219 | +3 | +0.2% | 65,500 |
| 2023/09/22 | 1,191 | 1,227 | 1,181 | 1,216 | +10 | +0.8% | 78,000 |
| 2023/09/21 | 1,223 | 1,235 | 1,202 | 1,206 | -30 | -2.4% | 119,400 |
| 2023/09/20 | 1,252 | 1,252 | 1,228 | 1,236 | -26 | -2.1% | 100,400 |
| 2023/09/19 | 1,238 | 1,263 | 1,236 | 1,262 | +18 | +1.4% | 72,300 |
| 2023/09/15 | 1,262 | 1,264 | 1,229 | 1,244 | -9 | -0.7% | 96,000 |
| 2023/09/14 | 1,236 | 1,254 | 1,228 | 1,253 | +7 | +0.6% | 54,800 |
| 2023/09/13 | 1,235 | 1,256 | 1,226 | 1,246 | +26 | +2.1% | 56,000 |
| 2023/09/12 | 1,230 | 1,237 | 1,208 | 1,220 | -10 | -0.8% | 171,200 |
| 2023/09/11 | 1,271 | 1,272 | 1,209 | 1,230 | -52 | -4.1% | 221,000 |
| 2023/09/08 | 1,289 | 1,301 | 1,272 | 1,282 | -12 | -0.9% | 64,600 |
| 2023/09/07 | 1,322 | 1,330 | 1,289 | 1,294 | -31 | -2.3% | 113,900 |
| 2023/09/06 | 1,335 | 1,335 | 1,307 | 1,325 | -10 | -0.7% | 61,100 |
| 2023/09/05 | 1,332 | 1,335 | 1,314 | 1,335 | -1 | -0.1% | 52,600 |
| 2023/09/04 | 1,301 | 1,345 | 1,293 | 1,336 | +33 | +2.5% | 98,900 |
| 2023/09/01 | 1,320 | 1,323 | 1,301 | 1,303 | -19 | -1.4% | 64,600 |
| 2023/08/31 | 1,313 | 1,336 | 1,305 | 1,322 | -17 | -1.3% | 71,900 |
| 2023/08/30 | 1,353 | 1,378 | 1,331 | 1,339 | +42 | +3.2% | 245,200 |
| 2023/08/29 | 1,279 | 1,322 | 1,274 | 1,297 | +21 | +1.6% | 92,100 |
| 2023/08/28 | 1,271 | 1,294 | 1,261 | 1,276 | +25 | +2% | 60,500 |
| 2023/08/25 | 1,258 | 1,266 | 1,239 | 1,251 | -32 | -2.5% | 75,800 |
| 2023/08/24 | 1,295 | 1,310 | 1,273 | 1,283 | -9 | -0.7% | 84,900 |
| 2023/08/23 | 1,237 | 1,293 | 1,222 | 1,292 | +53 | +4.3% | 111,000 |
| 2023/08/22 | 1,246 | 1,255 | 1,223 | 1,239 | -7 | -0.6% | 114,100 |
| 2023/08/21 | 1,201 | 1,258 | 1,201 | 1,246 | +39 | +3.2% | 112,500 |
| 2023/08/18 | 1,192 | 1,222 | 1,175 | 1,207 | -12 | -1% | 111,400 |
| 2023/08/17 | 1,225 | 1,253 | 1,193 | 1,219 | -36 | -2.9% | 126,200 |
| 2023/08/16 | 1,232 | 1,269 | 1,218 | 1,255 | +17 | +1.4% | 140,400 |
| 2023/08/15 | 1,235 | 1,265 | 1,234 | 1,238 | +20 | +1.6% | 157,400 |
| 2023/08/14 | 1,195 | 1,235 | 1,194 | 1,218 | +19 | +1.6% | 151,600 |
| 2023/08/10 | 1,180 | 1,207 | 1,154 | 1,199 | +19 | +1.6% | 146,700 |
| 2023/08/09 | 1,126 | 1,194 | 1,125 | 1,180 | +42 | +3.7% | 224,400 |
| 2023/08/08 | 1,171 | 1,173 | 1,135 | 1,138 | -11 | -1% | 165,100 |
| 2023/08/07 | 1,184 | 1,187 | 1,142 | 1,149 | -25 | -2.1% | 240,400 |
| 2023/08/04 | 1,216 | 1,216 | 1,174 | 1,174 | -52 | -4.2% | 177,100 |
| 2023/08/03 | 1,231 | 1,240 | 1,219 | 1,226 | -18 | -1.4% | 101,700 |
| 2023/08/02 | 1,250 | 1,258 | 1,233 | 1,244 | -24 | -1.9% | 177,700 |
| 2023/08/01 | 1,274 | 1,297 | 1,266 | 1,268 | -14 | -1.1% | 117,300 |
| 2023/07/31 | 1,300 | 1,309 | 1,282 | 1,282 | -5 | -0.4% | 83,400 |
| 2023/07/28 | 1,290 | 1,300 | 1,264 | 1,287 | -24 | -1.8% | 210,700 |
| 2023/07/27 | 1,342 | 1,349 | 1,310 | 1,311 | -39 | -2.9% | 88,700 |
| 2023/07/26 | 1,325 | 1,351 | 1,307 | 1,350 | +12 | +0.9% | 98,300 |
| 2023/07/25 | 1,331 | 1,358 | 1,321 | 1,338 | +11 | +0.8% | 135,200 |
| 2023/07/24 | 1,308 | 1,350 | 1,303 | 1,327 | +1 | +0.1% | 168,400 |
| 2023/07/21 | 1,350 | 1,356 | 1,320 | 1,326 | -43 | -3.1% | 179,300 |
151～
200
件表示中 / 4757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 | 97,700円 | -26.5% | -20.1% | 1.43% | 12.90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 |
| 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 | 54,800円 | +17.9% | +12.6% | 2.92% | 10.82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 |
| ノバック | 302,500円 | +1.7% | -87.2% | 5.29% | 222.59倍 | 0.83倍 |
|
高速道路、橋梁、下水道など土木工事に強み、建築はマンション、工場、学校など大型案件に実績 |
| 田辺工 | 145,800円 | +0.3% | +11.9% | 4.12% | 7.63倍 | 0.68倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
市場注目の銘柄
チャート関連のコラム
