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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 1,373 | 1,386 | 1,360 | 1,386 | +11 | +0.8% | 20,000 |
| 2017/10/03 | 1,341 | 1,386 | 1,337 | 1,375 | -19 | -1.4% | 35,100 |
| 2017/10/02 | 1,404 | 1,404 | 1,368 | 1,394 | -24 | -1.7% | 22,400 |
| 2017/09/29 | 1,352 | 1,428 | 1,350 | 1,418 | +76 | +5.7% | 49,900 |
| 2017/09/28 | 1,352 | 1,352 | 1,329 | 1,342 | -4 | -0.3% | 8,600 |
| 2017/09/27 | 1,318 | 1,346 | 1,313 | 1,346 | +34 | +2.6% | 23,300 |
| 2017/09/26 | 1,304 | 1,318 | 1,299 | 1,312 | +1 | +0.1% | 25,700 |
| 2017/09/25 | 1,303 | 1,316 | 1,303 | 1,311 | +8 | +0.6% | 12,800 |
| 2017/09/22 | 1,313 | 1,336 | 1,294 | 1,303 | -15 | -1.1% | 13,100 |
| 2017/09/21 | 1,321 | 1,375 | 1,313 | 1,318 | -13 | -1% | 18,200 |
| 2017/09/20 | 1,356 | 1,365 | 1,324 | 1,331 | -24 | -1.8% | 16,400 |
| 2017/09/19 | 1,285 | 1,389 | 1,280 | 1,355 | +55 | +4.2% | 59,500 |
| 2017/09/15 | 1,299 | 1,305 | 1,295 | 1,300 | +3 | +0.2% | 12,200 |
| 2017/09/14 | 1,310 | 1,312 | 1,296 | 1,297 | -13 | -1% | 11,900 |
| 2017/09/13 | 1,324 | 1,324 | 1,306 | 1,310 | +4 | +0.3% | 9,900 |
| 2017/09/12 | 1,309 | 1,317 | 1,296 | 1,306 | -2 | -0.2% | 16,900 |
| 2017/09/11 | 1,308 | 1,309 | 1,301 | 1,308 | +9 | +0.7% | 5,500 |
| 2017/09/08 | 1,299 | 1,311 | 1,288 | 1,299 | -5 | -0.4% | 15,400 |
| 2017/09/07 | 1,305 | 1,319 | 1,295 | 1,304 | +8 | +0.6% | 10,900 |
| 2017/09/06 | 1,285 | 1,304 | 1,276 | 1,296 | +1 | +0.1% | 23,100 |
| 2017/09/05 | 1,307 | 1,313 | 1,286 | 1,295 | -17 | -1.3% | 18,400 |
| 2017/09/04 | 1,328 | 1,330 | 1,268 | 1,312 | -30 | -2.2% | 43,900 |
| 2017/09/01 | 1,330 | 1,349 | 1,312 | 1,342 | +8 | +0.6% | 26,800 |
| 2017/08/31 | 1,324 | 1,337 | 1,321 | 1,334 | +8 | +0.6% | 12,100 |
| 2017/08/30 | 1,329 | 1,333 | 1,309 | 1,326 | -9 | -0.7% | 19,100 |
| 2017/08/29 | 1,314 | 1,339 | 1,303 | 1,335 | +15 | +1.1% | 20,000 |
| 2017/08/28 | 1,313 | 1,328 | 1,302 | 1,320 | +17 | +1.3% | 13,200 |
| 2017/08/25 | 1,334 | 1,334 | 1,296 | 1,303 | -11 | -0.8% | 17,300 |
| 2017/08/24 | 1,339 | 1,339 | 1,314 | 1,314 | -21 | -1.6% | 8,100 |
| 2017/08/23 | 1,350 | 1,364 | 1,333 | 1,335 | -6 | -0.4% | 13,700 |
| 2017/08/22 | 1,342 | 1,343 | 1,328 | 1,341 | +13 | +1% | 9,700 |
| 2017/08/21 | 1,335 | 1,341 | 1,326 | 1,328 | +17 | +1.3% | 7,900 |
| 2017/08/18 | 1,334 | 1,334 | 1,302 | 1,311 | -30 | -2.2% | 24,900 |
| 2017/08/17 | 1,341 | 1,346 | 1,339 | 1,341 | +2 | +0.1% | 6,200 |
| 2017/08/16 | 1,324 | 1,350 | 1,324 | 1,339 | +15 | +1.1% | 16,100 |
| 2017/08/15 | 1,349 | 1,369 | 1,318 | 1,324 | -21 | -1.6% | 17,300 |
| 2017/08/14 | 1,386 | 1,401 | 1,339 | 1,345 | -50 | -3.6% | 32,500 |
| 2017/08/10 | 1,427 | 1,441 | 1,394 | 1,395 | -24 | -1.7% | 15,700 |
| 2017/08/09 | 1,435 | 1,445 | 1,402 | 1,419 | -35 | -2.4% | 19,800 |
| 2017/08/08 | 1,460 | 1,460 | 1,438 | 1,454 | +3 | +0.2% | 15,100 |
| 2017/08/07 | 1,470 | 1,470 | 1,448 | 1,451 | +10 | +0.7% | 9,100 |
| 2017/08/04 | 1,450 | 1,466 | 1,437 | 1,441 | -2 | -0.1% | 18,700 |
| 2017/08/03 | 1,399 | 1,450 | 1,382 | 1,443 | +36 | +2.6% | 25,100 |
| 2017/08/02 | 1,434 | 1,434 | 1,399 | 1,407 | -10 | -0.7% | 7,500 |
| 2017/08/01 | 1,413 | 1,450 | 1,381 | 1,417 | -13 | -0.9% | 27,000 |
| 2017/07/31 | 1,426 | 1,466 | 1,426 | 1,430 | +7 | +0.5% | 21,900 |
| 2017/07/28 | 1,469 | 1,469 | 1,417 | 1,423 | -29 | -2% | 24,300 |
| 2017/07/27 | 1,429 | 1,483 | 1,423 | 1,452 | +27 | +1.9% | 61,300 |
| 2017/07/26 | 1,430 | 1,430 | 1,351 | 1,425 | -4 | -0.3% | 41,000 |
| 2017/07/25 | 1,414 | 1,440 | 1,401 | 1,429 | +31 | +2.2% | 119,900 |
1851～
1900
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
