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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 1,308 | 1,317 | 1,305 | 1,317 | +2 | +0.2% | 10,800 |
| 2017/07/20 | 1,304 | 1,319 | 1,304 | 1,315 | +13 | +1% | 4,100 |
| 2017/07/19 | 1,295 | 1,316 | 1,295 | 1,302 | +6 | +0.5% | 10,400 |
| 2017/07/18 | 1,335 | 1,336 | 1,291 | 1,296 | -42 | -3.1% | 18,500 |
| 2017/07/14 | 1,333 | 1,346 | 1,325 | 1,338 | -1 | -0.1% | 11,200 |
| 2017/07/13 | 1,343 | 1,348 | 1,326 | 1,339 | +3 | +0.2% | 10,000 |
| 2017/07/12 | 1,345 | 1,346 | 1,333 | 1,336 | -14 | -1% | 4,500 |
| 2017/07/11 | 1,340 | 1,365 | 1,340 | 1,350 | +4 | +0.3% | 14,200 |
| 2017/07/10 | 1,355 | 1,359 | 1,338 | 1,346 | +5 | +0.4% | 24,600 |
| 2017/07/07 | 1,334 | 1,349 | 1,331 | 1,341 | +4 | +0.3% | 14,900 |
| 2017/07/06 | 1,322 | 1,344 | 1,322 | 1,337 | +3 | +0.2% | 16,800 |
| 2017/07/05 | 1,324 | 1,345 | 1,324 | 1,334 | +10 | +0.8% | 12,700 |
| 2017/07/04 | 1,348 | 1,350 | 1,321 | 1,324 | -24 | -1.8% | 19,400 |
| 2017/07/03 | 1,218 | 1,348 | 1,217 | 1,348 | +40 | +3.1% | 62,700 |
| 2017/06/30 | 1,301 | 1,313 | 1,292 | 1,308 | +6 | +0.5% | 12,700 |
| 2017/06/29 | 1,292 | 1,303 | 1,292 | 1,302 | +10 | +0.8% | 10,800 |
| 2017/06/28 | 1,303 | 1,303 | 1,288 | 1,292 | -5 | -0.4% | 8,200 |
| 2017/06/27 | 1,305 | 1,332 | 1,291 | 1,297 | -5 | -0.4% | 9,000 |
| 2017/06/26 | 1,318 | 1,318 | 1,299 | 1,302 | -6 | -0.5% | 1,900 |
| 2017/06/23 | 1,319 | 1,319 | 1,291 | 1,308 | -11 | -0.8% | 7,000 |
| 2017/06/22 | 1,335 | 1,343 | 1,318 | 1,319 | -12 | -0.9% | 14,700 |
| 2017/06/21 | 1,324 | 1,336 | 1,320 | 1,331 | +11 | +0.8% | 14,100 |
| 2017/06/20 | 1,303 | 1,326 | 1,298 | 1,320 | +21 | +1.6% | 16,700 |
| 2017/06/19 | 1,317 | 1,320 | 1,285 | 1,299 | -15 | -1.1% | 10,200 |
| 2017/06/16 | 1,323 | 1,323 | 1,304 | 1,314 | +5 | +0.4% | 8,800 |
| 2017/06/15 | 1,284 | 1,320 | 1,284 | 1,309 | +24 | +1.9% | 12,900 |
| 2017/06/14 | 1,297 | 1,313 | 1,285 | 1,285 | -4 | -0.3% | 13,900 |
| 2017/06/13 | 1,288 | 1,294 | 1,285 | 1,289 | +6 | +0.5% | 5,200 |
| 2017/06/12 | 1,282 | 1,288 | 1,281 | 1,283 | -21 | -1.6% | 8,400 |
| 2017/06/09 | 1,280 | 1,312 | 1,279 | 1,304 | +12 | +0.9% | 14,800 |
| 2017/06/08 | 1,281 | 1,293 | 1,280 | 1,292 | +7 | +0.5% | 11,400 |
| 2017/06/07 | 1,279 | 1,289 | 1,279 | 1,285 | +5 | +0.4% | 4,200 |
| 2017/06/06 | 1,290 | 1,296 | 1,278 | 1,280 | -21 | -1.6% | 11,100 |
| 2017/06/05 | 1,324 | 1,324 | 1,298 | 1,301 | -22 | -1.7% | 7,400 |
| 2017/06/02 | 1,294 | 1,324 | 1,286 | 1,323 | +34 | +2.6% | 21,300 |
| 2017/06/01 | 1,278 | 1,292 | 1,278 | 1,289 | +9 | +0.7% | 7,500 |
| 2017/05/31 | 1,278 | 1,291 | 1,277 | 1,280 | -3 | -0.2% | 10,500 |
| 2017/05/30 | 1,304 | 1,304 | 1,268 | 1,283 | -14 | -1.1% | 12,600 |
| 2017/05/29 | 1,298 | 1,305 | 1,291 | 1,297 | +1 | +0.1% | 5,900 |
| 2017/05/26 | 1,308 | 1,309 | 1,292 | 1,296 | -13 | -1% | 7,500 |
| 2017/05/25 | 1,330 | 1,330 | 1,290 | 1,309 | -27 | -2% | 13,100 |
| 2017/05/24 | 1,320 | 1,339 | 1,308 | 1,336 | +10 | +0.8% | 15,400 |
| 2017/05/23 | 1,295 | 1,329 | 1,292 | 1,326 | +38 | +3% | 14,300 |
| 2017/05/22 | 1,277 | 1,293 | 1,277 | 1,288 | ±0 | ±0% | 5,400 |
| 2017/05/19 | 1,279 | 1,307 | 1,275 | 1,288 | +9 | +0.7% | 8,200 |
| 2017/05/18 | 1,286 | 1,286 | 1,267 | 1,279 | -28 | -2.1% | 15,500 |
| 2017/05/17 | 1,322 | 1,322 | 1,304 | 1,307 | -14 | -1.1% | 13,300 |
| 2017/05/16 | 1,300 | 1,327 | 1,300 | 1,321 | +14 | +1.1% | 10,700 |
| 2017/05/15 | 1,300 | 1,311 | 1,298 | 1,307 | -5 | -0.4% | 6,000 |
| 2017/05/12 | 1,316 | 1,323 | 1,304 | 1,312 | -3 | -0.2% | 7,400 |
1901～
1950
件表示中 / 4994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 | 107,500円 | +5.3% | +6.4% | 1.49% | 13.37倍 | 1.03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 | 280,900円 | -0.4% | +41.8% | 4.98% | 5.23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 | 204,600円 | +13.3% | +105.9% | 4.11% | 9.45倍 | 0.88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 |
| セレコーポ | 486,500円 | +8.2% | +10.8% | 2.77% | 10.79倍 | 0.81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 |
| 北海電工 | 81,900円 | -1.9% | -20.6% | 2.44% | 8.75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 |
市場注目の銘柄
チャート関連のコラム
