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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/07/20 | 1,342 | 1,384 | 1,340 | 1,369 | +19 | +1.4% | 136,200 |
| 2023/07/19 | 1,361 | 1,368 | 1,335 | 1,350 | -20 | -1.5% | 227,800 |
| 2023/07/18 | 1,381 | 1,393 | 1,363 | 1,370 | -16 | -1.2% | 132,000 |
| 2023/07/14 | 1,403 | 1,445 | 1,386 | 1,386 | +13 | +0.9% | 246,100 |
| 2023/07/13 | 1,401 | 1,410 | 1,352 | 1,373 | -11 | -0.8% | 193,700 |
| 2023/07/12 | 1,417 | 1,428 | 1,364 | 1,384 | -36 | -2.5% | 300,600 |
| 2023/07/11 | 1,391 | 1,420 | 1,375 | 1,420 | +42 | +3% | 343,200 |
| 2023/07/10 | 1,360 | 1,415 | 1,338 | 1,378 | +25 | +1.8% | 614,600 |
| 2023/07/07 | 1,316 | 1,370 | 1,315 | 1,353 | +11 | +0.8% | 291,700 |
| 2023/07/06 | 1,320 | 1,354 | 1,302 | 1,342 | ±0 | ±0% | 450,000 |
| 2023/07/05 | 1,355 | 1,404 | 1,332 | 1,342 | +26 | +2% | 1,037,900 |
| 2023/07/04 | 1,338 | 1,394 | 1,295 | 1,316 | +8 | +0.6% | 1,736,400 |
| 2023/07/03 | 1,373 | 1,373 | 1,219 | 1,308 | +235 | +21.9% | 3,169,000 |
| 2023/06/30 | 1,070 | 1,077 | 1,054 | 1,073 | +8 | +0.8% | 180,000 |
| 2023/06/29 | 1,059 | 1,092 | 1,057 | 1,065 | +16 | +1.5% | 140,700 |
| 2023/06/28 | 1,023 | 1,053 | 1,016 | 1,049 | +33 | +3.2% | 62,100 |
| 2023/06/27 | 1,026 | 1,026 | 1,005 | 1,016 | -14 | -1.4% | 41,000 |
| 2023/06/26 | 1,039 | 1,047 | 1,026 | 1,030 | -9 | -0.9% | 32,500 |
| 2023/06/23 | 1,034 | 1,058 | 1,022 | 1,039 | +20 | +2% | 67,600 |
| 2023/06/22 | 1,024 | 1,034 | 1,019 | 1,019 | -2 | -0.2% | 39,500 |
| 2023/06/21 | 1,026 | 1,033 | 1,015 | 1,021 | -9 | -0.9% | 51,100 |
| 2023/06/20 | 1,012 | 1,030 | 1,008 | 1,030 | +8 | +0.8% | 36,000 |
| 2023/06/19 | 1,039 | 1,040 | 1,012 | 1,022 | -30 | -2.9% | 142,500 |
| 2023/06/16 | 1,045 | 1,060 | 1,035 | 1,052 | +7 | +0.7% | 56,700 |
| 2023/06/15 | 1,032 | 1,060 | 1,032 | 1,045 | +20 | +2% | 73,800 |
| 2023/06/14 | 1,039 | 1,050 | 1,020 | 1,025 | -17 | -1.6% | 116,700 |
| 2023/06/13 | 1,080 | 1,080 | 1,032 | 1,042 | -33 | -3.1% | 110,900 |
| 2023/06/12 | 1,050 | 1,083 | 1,049 | 1,075 | +40 | +3.9% | 83,100 |
| 2023/06/09 | 1,050 | 1,054 | 1,025 | 1,035 | -7 | -0.7% | 79,600 |
| 2023/06/08 | 992 | 1,051 | 991 | 1,042 | +50 | +5% | 121,800 |
| 2023/06/07 | 1,001 | 1,009 | 986 | 992 | -8 | -0.8% | 90,900 |
| 2023/06/06 | 994 | 1,012 | 981 | 1,000 | +6 | +0.6% | 80,500 |
| 2023/06/05 | 1,000 | 1,010 | 988 | 994 | +8 | +0.8% | 49,100 |
| 2023/06/02 | 982 | 994 | 972 | 986 | +9 | +0.9% | 51,600 |
| 2023/06/01 | 981 | 988 | 971 | 977 | -4 | -0.4% | 45,600 |
| 2023/05/31 | 979 | 1,002 | 963 | 981 | -10 | -1% | 83,500 |
| 2023/05/30 | 971 | 1,004 | 971 | 991 | +23 | +2.4% | 103,000 |
| 2023/05/29 | 961 | 1,002 | 943 | 968 | +18 | +1.9% | 188,000 |
| 2023/05/26 | 937 | 967 | 937 | 950 | +13 | +1.4% | 89,800 |
501～
550
件表示中 / 5068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 | 121,400円 | +5.3% | +6.4% | 1.32% | 15.12倍 | 1.17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 |
| テスＨＤ | 35,100円 | +28.1% | - | 1.65% | 20.62倍 | 0.58倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 弘電社 | 248,100円 | +7.0% | +1.0% | 3.39% | 10.57倍 | 0.99倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
| 北海電工 | 94,000円 | -1.9% | -20.6% | 2.13% | 10.04倍 | 0.58倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
| セレコーポ | 557,000円 | +8.2% | +10.8% | 2.42% | 12.36倍 | 0.92倍 |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、１都３県にエリア限定 |
市場注目の銘柄
チャート関連のコラム
