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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 1,150 | 1,159 | 1,119 | 1,124 | -34 | -2.9% | 12,700 |
| 2018/03/02 | 1,152 | 1,180 | 1,148 | 1,158 | -20 | -1.7% | 18,900 |
| 2018/03/01 | 1,204 | 1,208 | 1,177 | 1,178 | -33 | -2.7% | 22,000 |
| 2018/02/28 | 1,199 | 1,227 | 1,192 | 1,211 | +16 | +1.3% | 26,600 |
| 2018/02/27 | 1,178 | 1,197 | 1,178 | 1,195 | +17 | +1.4% | 15,600 |
| 2018/02/26 | 1,197 | 1,197 | 1,164 | 1,178 | -25 | -2.1% | 20,700 |
| 2018/02/23 | 1,212 | 1,212 | 1,199 | 1,203 | +8 | +0.7% | 17,200 |
| 2018/02/22 | 1,188 | 1,199 | 1,188 | 1,195 | +7 | +0.6% | 9,500 |
| 2018/02/21 | 1,166 | 1,206 | 1,164 | 1,188 | +22 | +1.9% | 18,600 |
| 2018/02/20 | 1,157 | 1,169 | 1,155 | 1,166 | +9 | +0.8% | 12,000 |
| 2018/02/19 | 1,136 | 1,162 | 1,136 | 1,157 | +21 | +1.8% | 17,000 |
| 2018/02/16 | 1,121 | 1,149 | 1,119 | 1,136 | +15 | +1.3% | 15,400 |
| 2018/02/15 | 1,111 | 1,130 | 1,100 | 1,121 | +35 | +3.2% | 18,800 |
| 2018/02/14 | 1,127 | 1,127 | 1,068 | 1,086 | -36 | -3.2% | 22,300 |
| 2018/02/13 | 1,100 | 1,138 | 1,100 | 1,122 | +29 | +2.7% | 22,300 |
| 2018/02/09 | 1,038 | 1,096 | 1,022 | 1,093 | -35 | -3.1% | 51,600 |
| 2018/02/08 | 1,186 | 1,202 | 1,123 | 1,128 | -69 | -5.8% | 46,800 |
| 2018/02/07 | 1,195 | 1,228 | 1,195 | 1,197 | +37 | +3.2% | 38,300 |
| 2018/02/06 | 1,181 | 1,183 | 1,116 | 1,160 | -81 | -6.5% | 75,300 |
| 2018/02/05 | 1,230 | 1,249 | 1,215 | 1,241 | +9 | +0.7% | 55,700 |
| 2018/02/02 | 1,236 | 1,241 | 1,222 | 1,232 | -12 | -1% | 60,100 |
| 2018/02/01 | 1,251 | 1,260 | 1,225 | 1,244 | -7 | -0.6% | 72,300 |
| 2018/01/31 | 1,280 | 1,280 | 1,250 | 1,251 | -34 | -2.6% | 56,000 |
| 2018/01/30 | 1,295 | 1,300 | 1,281 | 1,285 | -10 | -0.8% | 41,500 |
| 2018/01/29 | 1,305 | 1,305 | 1,295 | 1,295 | -6 | -0.5% | 26,400 |
| 2018/01/26 | 1,310 | 1,310 | 1,298 | 1,301 | -7 | -0.5% | 43,900 |
| 2018/01/25 | 1,320 | 1,320 | 1,307 | 1,308 | -1 | -0.1% | 81,100 |
| 2018/01/24 | 1,308 | 1,313 | 1,307 | 1,309 | -2 | -0.2% | 50,400 |
| 2018/01/23 | 1,310 | 1,319 | 1,308 | 1,311 | -4 | -0.3% | 40,800 |
| 2018/01/22 | 1,326 | 1,330 | 1,305 | 1,315 | -15 | -1.1% | 39,100 |
| 2018/01/19 | 1,347 | 1,350 | 1,328 | 1,330 | -17 | -1.3% | 22,700 |
| 2018/01/18 | 1,369 | 1,373 | 1,344 | 1,347 | -13 | -1% | 25,400 |
| 2018/01/17 | 1,339 | 1,363 | 1,333 | 1,360 | +29 | +2.2% | 70,200 |
| 2018/01/16 | 1,334 | 1,343 | 1,326 | 1,331 | -3 | -0.2% | 23,600 |
| 2018/01/15 | 1,374 | 1,374 | 1,331 | 1,334 | -40 | -2.9% | 44,800 |
| 2018/01/12 | 1,379 | 1,387 | 1,372 | 1,374 | -6 | -0.4% | 35,500 |
| 2018/01/11 | 1,383 | 1,389 | 1,376 | 1,380 | -12 | -0.9% | 26,200 |
| 2018/01/10 | 1,383 | 1,396 | 1,371 | 1,392 | -24 | -1.7% | 68,800 |
| 2018/01/09 | 1,440 | 1,449 | 1,405 | 1,416 | -18 | -1.3% | 37,500 |
| 2018/01/05 | 1,432 | 1,448 | 1,422 | 1,434 | +8 | +0.6% | 25,100 |
| 2018/01/04 | 1,414 | 1,429 | 1,395 | 1,426 | +3 | +0.2% | 18,900 |
| 2017/12/29 | 1,402 | 1,426 | 1,402 | 1,423 | +8 | +0.6% | 16,500 |
| 2017/12/28 | 1,430 | 1,430 | 1,411 | 1,415 | -14 | -1% | 6,800 |
| 2017/12/27 | 1,407 | 1,429 | 1,407 | 1,429 | +21 | +1.5% | 9,700 |
| 2017/12/26 | 1,409 | 1,409 | 1,400 | 1,408 | +3 | +0.2% | 6,000 |
| 2017/12/25 | 1,407 | 1,410 | 1,396 | 1,405 | ±0 | ±0% | 7,500 |
| 2017/12/22 | 1,397 | 1,411 | 1,397 | 1,405 | +5 | +0.4% | 7,600 |
| 2017/12/21 | 1,396 | 1,406 | 1,375 | 1,400 | +10 | +0.7% | 16,600 |
| 2017/12/20 | 1,385 | 1,393 | 1,378 | 1,390 | +5 | +0.4% | 14,400 |
| 2017/12/19 | 1,410 | 1,416 | 1,372 | 1,385 | -24 | -1.7% | 19,500 |
1751～
1800
件表示中 / 4995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 | 109,000円 | +5.3% | +6.4% | 1.47% | 13.55倍 | 1.05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 |
| イチケン | 280,700円 | -0.4% | +41.8% | 4.99% | 5.22倍 | 0.65倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
| 弘電社 | 211,200円 | +13.3% | +105.9% | 3.98% | 9.76倍 | 0.91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 | 81,700円 | -1.9% | -20.6% | 2.45% | 8.72倍 | 0.51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 | 479,500円 | +8.2% | +10.8% | 2.82% | 10.64倍 | 0.80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
