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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,420 | 1,420 | 1,400 | 1,409 | -11 | -0.8% | 11,400 |
| 2017/12/15 | 1,431 | 1,432 | 1,412 | 1,420 | -17 | -1.2% | 8,300 |
| 2017/12/14 | 1,426 | 1,440 | 1,425 | 1,437 | +5 | +0.3% | 7,100 |
| 2017/12/13 | 1,453 | 1,454 | 1,427 | 1,432 | -22 | -1.5% | 9,900 |
| 2017/12/12 | 1,448 | 1,472 | 1,439 | 1,454 | +23 | +1.6% | 19,100 |
| 2017/12/11 | 1,450 | 1,450 | 1,415 | 1,431 | -7 | -0.5% | 25,100 |
| 2017/12/08 | 1,450 | 1,455 | 1,422 | 1,438 | +3 | +0.2% | 21,200 |
| 2017/12/07 | 1,396 | 1,479 | 1,396 | 1,435 | +39 | +2.8% | 62,200 |
| 2017/12/06 | 1,382 | 1,409 | 1,382 | 1,396 | +1 | +0.1% | 16,700 |
| 2017/12/05 | 1,424 | 1,424 | 1,391 | 1,395 | -29 | -2% | 24,700 |
| 2017/12/04 | 1,405 | 1,439 | 1,405 | 1,424 | +11 | +0.8% | 34,000 |
| 2017/12/01 | 1,405 | 1,432 | 1,393 | 1,413 | +8 | +0.6% | 31,800 |
| 2017/11/30 | 1,390 | 1,405 | 1,367 | 1,405 | +1 | +0.1% | 27,200 |
| 2017/11/29 | 1,429 | 1,447 | 1,392 | 1,404 | -25 | -1.7% | 34,600 |
| 2017/11/28 | 1,445 | 1,450 | 1,420 | 1,429 | -2 | -0.1% | 25,200 |
| 2017/11/27 | 1,450 | 1,452 | 1,424 | 1,431 | -12 | -0.8% | 17,300 |
| 2017/11/24 | 1,381 | 1,449 | 1,380 | 1,443 | +62 | +4.5% | 44,500 |
| 2017/11/22 | 1,395 | 1,405 | 1,381 | 1,381 | -14 | -1% | 18,100 |
| 2017/11/21 | 1,412 | 1,417 | 1,356 | 1,395 | -42 | -2.9% | 48,900 |
| 2017/11/20 | 1,452 | 1,452 | 1,434 | 1,437 | -13 | -0.9% | 11,700 |
| 2017/11/17 | 1,425 | 1,450 | 1,425 | 1,450 | +44 | +3.1% | 36,600 |
| 2017/11/16 | 1,396 | 1,415 | 1,394 | 1,406 | -7 | -0.5% | 13,600 |
| 2017/11/15 | 1,419 | 1,426 | 1,403 | 1,413 | +7 | +0.5% | 21,700 |
| 2017/11/14 | 1,355 | 1,412 | 1,355 | 1,406 | +47 | +3.5% | 16,200 |
| 2017/11/13 | 1,400 | 1,407 | 1,352 | 1,359 | -55 | -3.9% | 39,900 |
| 2017/11/10 | 1,396 | 1,419 | 1,396 | 1,414 | -8 | -0.6% | 11,600 |
| 2017/11/09 | 1,411 | 1,437 | 1,401 | 1,422 | +16 | +1.1% | 16,800 |
| 2017/11/08 | 1,404 | 1,410 | 1,396 | 1,406 | +3 | +0.2% | 9,100 |
| 2017/11/07 | 1,403 | 1,413 | 1,399 | 1,403 | -14 | -1% | 14,300 |
| 2017/11/06 | 1,413 | 1,423 | 1,403 | 1,417 | -7 | -0.5% | 19,000 |
| 2017/11/02 | 1,443 | 1,446 | 1,415 | 1,424 | -25 | -1.7% | 14,000 |
| 2017/11/01 | 1,436 | 1,449 | 1,436 | 1,449 | +1 | +0.1% | 26,300 |
| 2017/10/31 | 1,418 | 1,455 | 1,416 | 1,448 | +31 | +2.2% | 26,300 |
| 2017/10/30 | 1,415 | 1,427 | 1,395 | 1,417 | +18 | +1.3% | 58,400 |
| 2017/10/27 | 1,414 | 1,414 | 1,396 | 1,399 | +2 | +0.1% | 12,200 |
| 2017/10/26 | 1,404 | 1,418 | 1,394 | 1,397 | -4 | -0.3% | 13,800 |
| 2017/10/25 | 1,400 | 1,401 | 1,376 | 1,401 | +5 | +0.4% | 23,400 |
| 2017/10/24 | 1,376 | 1,396 | 1,366 | 1,396 | +20 | +1.5% | 22,500 |
| 2017/10/23 | 1,384 | 1,388 | 1,373 | 1,376 | -4 | -0.3% | 16,000 |
| 2017/10/20 | 1,407 | 1,409 | 1,377 | 1,380 | -27 | -1.9% | 13,100 |
| 2017/10/19 | 1,420 | 1,421 | 1,404 | 1,407 | -21 | -1.5% | 25,600 |
| 2017/10/18 | 1,427 | 1,430 | 1,400 | 1,428 | +8 | +0.6% | 29,800 |
| 2017/10/17 | 1,377 | 1,431 | 1,377 | 1,420 | +39 | +2.8% | 33,600 |
| 2017/10/16 | 1,397 | 1,398 | 1,377 | 1,381 | -21 | -1.5% | 19,000 |
| 2017/10/13 | 1,376 | 1,418 | 1,359 | 1,402 | +11 | +0.8% | 41,400 |
| 2017/10/12 | 1,364 | 1,399 | 1,363 | 1,391 | -3 | -0.2% | 34,400 |
| 2017/10/11 | 1,375 | 1,396 | 1,352 | 1,394 | +30 | +2.2% | 26,900 |
| 2017/10/10 | 1,340 | 1,374 | 1,340 | 1,364 | -6 | -0.4% | 21,800 |
| 2017/10/06 | 1,367 | 1,370 | 1,356 | 1,370 | +3 | +0.2% | 11,100 |
| 2017/10/05 | 1,369 | 1,379 | 1,362 | 1,367 | -19 | -1.4% | 10,300 |
1801～
1850
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
