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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 1,301 | 1,383 | 1,241 | 1,383 | +66 | +5% | 168,200 |
| 2025/01/06 | 1,357 | 1,378 | 1,306 | 1,317 | -40 | -2.9% | 106,200 |
| 2024/12/30 | 1,360 | 1,363 | 1,343 | 1,357 | -9 | -0.7% | 70,000 |
| 2024/12/27 | 1,395 | 1,411 | 1,362 | 1,366 | +1 | +0.1% | 103,900 |
| 2024/12/26 | 1,401 | 1,420 | 1,359 | 1,365 | -6 | -0.4% | 126,700 |
| 2024/12/25 | 1,338 | 1,430 | 1,324 | 1,371 | +63 | +4.8% | 159,200 |
| 2024/12/24 | 1,328 | 1,346 | 1,308 | 1,308 | -22 | -1.7% | 46,900 |
| 2024/12/23 | 1,305 | 1,349 | 1,305 | 1,330 | +51 | +4% | 88,800 |
| 2024/12/20 | 1,290 | 1,301 | 1,278 | 1,279 | -11 | -0.9% | 20,400 |
| 2024/12/19 | 1,274 | 1,300 | 1,270 | 1,290 | +5 | +0.4% | 25,600 |
| 2024/12/18 | 1,267 | 1,310 | 1,265 | 1,285 | +13 | +1% | 45,900 |
| 2024/12/17 | 1,278 | 1,286 | 1,260 | 1,272 | -7 | -0.5% | 16,700 |
| 2024/12/16 | 1,295 | 1,310 | 1,273 | 1,279 | +14 | +1.1% | 22,900 |
| 2024/12/13 | 1,293 | 1,293 | 1,265 | 1,265 | -28 | -2.2% | 21,500 |
| 2024/12/12 | 1,256 | 1,295 | 1,256 | 1,293 | +37 | +2.9% | 26,600 |
| 2024/12/11 | 1,280 | 1,295 | 1,253 | 1,256 | -24 | -1.9% | 12,100 |
| 2024/12/10 | 1,272 | 1,305 | 1,261 | 1,280 | +23 | +1.8% | 65,300 |
| 2024/12/09 | 1,230 | 1,269 | 1,230 | 1,257 | +33 | +2.7% | 27,500 |
| 2024/12/06 | 1,231 | 1,250 | 1,224 | 1,224 | -16 | -1.3% | 17,700 |
| 2024/12/05 | 1,222 | 1,250 | 1,222 | 1,240 | +13 | +1.1% | 21,200 |
| 2024/12/04 | 1,262 | 1,267 | 1,227 | 1,227 | -45 | -3.5% | 28,600 |
| 2024/12/03 | 1,257 | 1,280 | 1,253 | 1,272 | +9 | +0.7% | 39,300 |
| 2024/12/02 | 1,228 | 1,263 | 1,209 | 1,263 | +35 | +2.9% | 45,400 |
| 2024/11/29 | 1,211 | 1,233 | 1,211 | 1,228 | +7 | +0.6% | 12,800 |
| 2024/11/28 | 1,197 | 1,234 | 1,197 | 1,221 | +11 | +0.9% | 21,700 |
| 2024/11/27 | 1,203 | 1,218 | 1,203 | 1,210 | -3 | -0.2% | 17,300 |
| 2024/11/26 | 1,217 | 1,224 | 1,203 | 1,213 | -8 | -0.7% | 25,300 |
| 2024/11/25 | 1,217 | 1,240 | 1,211 | 1,221 | +10 | +0.8% | 18,300 |
| 2024/11/22 | 1,220 | 1,234 | 1,209 | 1,211 | -12 | -1% | 13,200 |
| 2024/11/21 | 1,228 | 1,241 | 1,217 | 1,223 | -1 | -0.1% | 22,300 |
| 2024/11/20 | 1,203 | 1,234 | 1,203 | 1,224 | +10 | +0.8% | 36,600 |
| 2024/11/19 | 1,185 | 1,223 | 1,185 | 1,214 | +22 | +1.8% | 31,400 |
| 2024/11/18 | 1,183 | 1,212 | 1,183 | 1,192 | +8 | +0.7% | 13,400 |
| 2024/11/15 | 1,190 | 1,210 | 1,184 | 1,184 | -16 | -1.3% | 22,400 |
| 2024/11/14 | 1,217 | 1,225 | 1,194 | 1,200 | -21 | -1.7% | 28,400 |
| 2024/11/13 | 1,253 | 1,255 | 1,221 | 1,221 | -14 | -1.1% | 22,200 |
| 2024/11/12 | 1,263 | 1,266 | 1,234 | 1,235 | -20 | -1.6% | 31,000 |
| 2024/11/11 | 1,227 | 1,262 | 1,204 | 1,255 | +21 | +1.7% | 40,300 |
| 2024/11/08 | 1,213 | 1,249 | 1,213 | 1,234 | +17 | +1.4% | 50,100 |
| 2024/11/07 | 1,212 | 1,225 | 1,195 | 1,217 | +22 | +1.8% | 38,800 |
| 2024/11/06 | 1,229 | 1,232 | 1,195 | 1,195 | -44 | -3.6% | 52,900 |
| 2024/11/05 | 1,235 | 1,249 | 1,233 | 1,239 | +14 | +1.1% | 35,400 |
| 2024/11/01 | 1,239 | 1,250 | 1,225 | 1,225 | -25 | -2% | 28,300 |
| 2024/10/31 | 1,238 | 1,250 | 1,213 | 1,250 | +12 | +1% | 20,300 |
| 2024/10/30 | 1,248 | 1,256 | 1,231 | 1,238 | ±0 | ±0% | 98,200 |
| 2024/10/29 | 1,250 | 1,255 | 1,227 | 1,238 | -15 | -1.2% | 23,800 |
| 2024/10/28 | 1,228 | 1,253 | 1,225 | 1,253 | +25 | +2% | 68,800 |
| 2024/10/25 | 1,225 | 1,237 | 1,205 | 1,228 | +12 | +1% | 81,600 |
| 2024/10/24 | 1,166 | 1,217 | 1,166 | 1,216 | +33 | +2.8% | 108,100 |
| 2024/10/23 | 1,188 | 1,188 | 1,167 | 1,183 | +8 | +0.7% | 40,000 |
151～
200
件表示中 / 5065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 | 123,500円 | +5.3% | +6.4% | 1.30% | 15.38倍 | 1.19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 |
| テスＨＤ | 34,900円 | +28.1% | - | 1.66% | 20.51倍 | 0.58倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 弘電社 | 233,700円 | +7.0% | +1.0% | 3.59% | 9.96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 |
| 北海電工 | 94,500円 | -1.9% | -20.6% | 2.12% | 10.09倍 | 0.59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 |
| 日基礎 | 66,300円 | -3.1% | -15.3% | 3.32% | 12.37倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
