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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,000 | 1,005 | 984 | 991 | -11 | -1.1% | 109,700 |
| 2022/05/17 | 1,002 | 1,004 | 988 | 1,002 | -9 | -0.9% | 116,500 |
| 2022/05/16 | 1,002 | 1,014 | 977 | 1,011 | +13 | +1.3% | 180,000 |
| 2022/05/13 | 1,002 | 1,014 | 993 | 998 | +1 | +0.1% | 149,300 |
| 2022/05/12 | 1,020 | 1,020 | 990 | 997 | -25 | -2.4% | 139,700 |
| 2022/05/11 | 998 | 1,027 | 991 | 1,022 | +23 | +2.3% | 95,900 |
| 2022/05/10 | 966 | 1,001 | 956 | 999 | +19 | +1.9% | 131,000 |
| 2022/05/09 | 1,007 | 1,011 | 977 | 980 | -28 | -2.8% | 139,200 |
| 2022/05/06 | 1,021 | 1,024 | 994 | 1,008 | -26 | -2.5% | 193,600 |
| 2022/05/02 | 1,038 | 1,051 | 1,029 | 1,034 | -10 | -1% | 95,500 |
| 2022/04/28 | 1,046 | 1,055 | 1,036 | 1,044 | +1 | +0.1% | 94,800 |
| 2022/04/27 | 1,015 | 1,047 | 1,011 | 1,043 | +3 | +0.3% | 147,000 |
| 2022/04/26 | 1,049 | 1,049 | 1,021 | 1,040 | -18 | -1.7% | 155,500 |
| 2022/04/25 | 1,019 | 1,066 | 1,013 | 1,058 | +15 | +1.4% | 204,000 |
| 2022/04/22 | 1,019 | 1,053 | 1,013 | 1,043 | +9 | +0.9% | 172,200 |
| 2022/04/21 | 1,035 | 1,039 | 1,008 | 1,034 | -4 | -0.4% | 205,200 |
| 2022/04/20 | 1,034 | 1,086 | 1,008 | 1,038 | +31 | +3.1% | 1,068,200 |
| 2022/04/19 | 963 | 1,009 | 961 | 1,007 | +44 | +4.6% | 187,200 |
| 2022/04/18 | 975 | 979 | 947 | 963 | -16 | -1.6% | 170,100 |
| 2022/04/15 | 980 | 984 | 966 | 979 | -3 | -0.3% | 163,700 |
| 2022/04/14 | 992 | 992 | 961 | 982 | -26 | -2.6% | 591,300 |
| 2022/04/13 | 1,009 | 1,018 | 992 | 1,008 | -7 | -0.7% | 236,200 |
| 2022/04/12 | 1,068 | 1,069 | 1,010 | 1,015 | -53 | -5% | 326,400 |
| 2022/04/11 | 1,117 | 1,118 | 1,064 | 1,068 | -42 | -3.8% | 240,800 |
| 2022/04/08 | 1,098 | 1,119 | 1,052 | 1,110 | +31 | +2.9% | 430,600 |
| 2022/04/07 | 1,088 | 1,099 | 1,056 | 1,079 | -65 | -5.7% | 726,200 |
| 2022/04/06 | 1,185 | 1,191 | 1,144 | 1,144 | -161 | -12.3% | 1,084,200 |
| 2022/04/05 | 1,317 | 1,319 | 1,244 | 1,305 | +35 | +2.8% | 523,500 |
| 2022/04/04 | 1,237 | 1,270 | 1,228 | 1,270 | +41 | +3.3% | 114,000 |
| 2022/04/01 | 1,269 | 1,269 | 1,220 | 1,229 | -42 | -3.3% | 113,500 |
| 2022/03/31 | 1,270 | 1,284 | 1,261 | 1,271 | -7 | -0.5% | 62,900 |
| 2022/03/30 | 1,262 | 1,280 | 1,244 | 1,278 | +16 | +1.3% | 90,300 |
| 2022/03/29 | 1,235 | 1,262 | 1,220 | 1,262 | +39 | +3.2% | 67,500 |
| 2022/03/28 | 1,250 | 1,250 | 1,217 | 1,223 | -8 | -0.6% | 61,400 |
| 2022/03/25 | 1,258 | 1,258 | 1,228 | 1,231 | -6 | -0.5% | 49,700 |
| 2022/03/24 | 1,234 | 1,246 | 1,216 | 1,237 | -22 | -1.7% | 56,400 |
| 2022/03/23 | 1,261 | 1,272 | 1,250 | 1,259 | ±0 | ±0% | 51,300 |
| 2022/03/22 | 1,275 | 1,275 | 1,246 | 1,259 | +15 | +1.2% | 70,300 |
| 2022/03/18 | 1,224 | 1,248 | 1,217 | 1,244 | +16 | +1.3% | 46,900 |
| 2022/03/17 | 1,233 | 1,241 | 1,212 | 1,228 | +8 | +0.7% | 61,200 |
| 2022/03/16 | 1,220 | 1,225 | 1,191 | 1,220 | +30 | +2.5% | 69,600 |
| 2022/03/15 | 1,170 | 1,203 | 1,159 | 1,190 | +32 | +2.8% | 84,300 |
| 2022/03/14 | 1,143 | 1,168 | 1,128 | 1,158 | +15 | +1.3% | 76,200 |
| 2022/03/11 | 1,150 | 1,163 | 1,125 | 1,143 | -28 | -2.4% | 87,800 |
| 2022/03/10 | 1,172 | 1,180 | 1,148 | 1,171 | +36 | +3.2% | 113,400 |
| 2022/03/09 | 1,155 | 1,177 | 1,121 | 1,135 | -17 | -1.5% | 83,900 |
| 2022/03/08 | 1,149 | 1,169 | 1,133 | 1,152 | -8 | -0.7% | 107,700 |
| 2022/03/07 | 1,188 | 1,188 | 1,133 | 1,160 | -40 | -3.3% | 82,700 |
| 2022/03/04 | 1,227 | 1,230 | 1,181 | 1,200 | -29 | -2.4% | 135,100 |
| 2022/03/03 | 1,248 | 1,251 | 1,220 | 1,229 | -3 | -0.2% | 73,000 |
751～
800
件表示中 / 5017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 | 106,400円 | +5.3% | +6.4% | 1.50% | 13.23倍 | 1.02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 |
| 弘電社 | 233,500円 | +7.0% | +1.0% | 3.60% | 9.95倍 | 0.94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 |
| 日基礎 | 63,100円 | -3.1% | -15.3% | 3.49% | 12.15倍 | 0.52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 |
| セレコーポ | 499,000円 | +8.2% | +10.8% | 2.71% | 11.07倍 | 0.83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 |
| 佐田建 | 110,600円 | +20.1% | +11.7% | 5.42% | 20.98倍 | 1.08倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
市場注目の銘柄
チャート関連のコラム
