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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,293 | 1,300 | 1,278 | 1,296 | +14 | +1.1% | 13,900 |
| 2017/04/26 | 1,288 | 1,291 | 1,276 | 1,282 | -7 | -0.5% | 18,000 |
| 2017/04/25 | 1,315 | 1,315 | 1,288 | 1,289 | -26 | -2% | 16,600 |
| 2017/04/24 | 1,278 | 1,329 | 1,264 | 1,315 | +60 | +4.8% | 22,700 |
| 2017/04/21 | 1,265 | 1,265 | 1,251 | 1,255 | -10 | -0.8% | 12,700 |
| 2017/04/20 | 1,285 | 1,302 | 1,265 | 1,265 | -16 | -1.2% | 21,900 |
| 2017/04/19 | 1,312 | 1,319 | 1,281 | 1,281 | -49 | -3.7% | 46,000 |
| 2017/04/18 | 1,346 | 1,359 | 1,329 | 1,330 | -25 | -1.8% | 10,100 |
| 2017/04/17 | 1,361 | 1,375 | 1,351 | 1,355 | -30 | -2.2% | 11,900 |
| 2017/04/14 | 1,348 | 1,389 | 1,345 | 1,385 | +32 | +2.4% | 48,000 |
| 2017/04/13 | 1,285 | 1,376 | 1,266 | 1,353 | +55 | +4.2% | 44,500 |
| 2017/04/12 | 1,330 | 1,336 | 1,292 | 1,298 | -18 | -1.4% | 25,800 |
| 2017/04/11 | 1,334 | 1,348 | 1,300 | 1,316 | -39 | -2.9% | 54,100 |
| 2017/04/10 | 1,335 | 1,363 | 1,299 | 1,355 | +24 | +1.8% | 91,200 |
| 2017/04/07 | 1,237 | 1,331 | 1,230 | 1,331 | +69 | +5.5% | 95,000 |
| 2017/04/06 | 1,230 | 1,279 | 1,220 | 1,262 | +20 | +1.6% | 28,100 |
| 2017/04/05 | 1,258 | 1,266 | 1,241 | 1,242 | -28 | -2.2% | 15,400 |
| 2017/04/04 | 1,268 | 1,277 | 1,241 | 1,270 | +6 | +0.5% | 22,600 |
| 2017/04/03 | 1,253 | 1,272 | 1,251 | 1,264 | +11 | +0.9% | 10,900 |
| 2017/03/31 | 1,258 | 1,269 | 1,235 | 1,253 | +6 | +0.5% | 31,600 |
| 2017/03/30 | 1,262 | 1,262 | 1,247 | 1,247 | -11 | -0.9% | 7,000 |
| 2017/03/29 | 1,269 | 1,269 | 1,254 | 1,258 | -11 | -0.9% | 5,500 |
| 2017/03/28 | 1,260 | 1,269 | 1,244 | 1,269 | +29 | +2.3% | 9,600 |
| 2017/03/27 | 1,255 | 1,257 | 1,240 | 1,240 | -15 | -1.2% | 12,700 |
| 2017/03/24 | 1,257 | 1,261 | 1,253 | 1,255 | +3 | +0.2% | 4,900 |
| 2017/03/23 | 1,254 | 1,257 | 1,250 | 1,252 | -1 | -0.1% | 6,300 |
| 2017/03/22 | 1,251 | 1,257 | 1,241 | 1,253 | -3 | -0.2% | 8,500 |
| 2017/03/21 | 1,228 | 1,266 | 1,228 | 1,256 | +30 | +2.4% | 14,100 |
| 2017/03/17 | 1,215 | 1,235 | 1,215 | 1,226 | +5 | +0.4% | 5,900 |
| 2017/03/16 | 1,224 | 1,229 | 1,206 | 1,221 | -5 | -0.4% | 14,300 |
| 2017/03/15 | 1,244 | 1,245 | 1,221 | 1,226 | -21 | -1.7% | 11,800 |
| 2017/03/14 | 1,260 | 1,260 | 1,246 | 1,247 | -13 | -1% | 8,300 |
| 2017/03/13 | 1,250 | 1,270 | 1,249 | 1,260 | +5 | +0.4% | 14,000 |
| 2017/03/10 | 1,265 | 1,271 | 1,251 | 1,255 | -10 | -0.8% | 22,700 |
| 2017/03/09 | 1,248 | 1,266 | 1,248 | 1,265 | +17 | +1.4% | 10,500 |
| 2017/03/08 | 1,254 | 1,254 | 1,248 | 1,248 | -4 | -0.3% | 12,900 |
| 2017/03/07 | 1,261 | 1,270 | 1,250 | 1,252 | -20 | -1.6% | 20,100 |
| 2017/03/06 | 1,275 | 1,282 | 1,270 | 1,272 | -13 | -1% | 10,500 |
| 2017/03/03 | 1,309 | 1,309 | 1,280 | 1,285 | -25 | -1.9% | 23,600 |
| 2017/03/02 | 1,314 | 1,314 | 1,302 | 1,310 | +4 | +0.3% | 9,000 |
| 2017/03/01 | 1,311 | 1,317 | 1,300 | 1,306 | -5 | -0.4% | 11,600 |
| 2017/02/28 | 1,324 | 1,325 | 1,302 | 1,311 | -5 | -0.4% | 14,500 |
| 2017/02/27 | 1,294 | 1,320 | 1,294 | 1,316 | +23 | +1.8% | 19,900 |
| 2017/02/24 | 1,310 | 1,310 | 1,291 | 1,293 | -24.5 | -1.9% | 25,300 |
| 2017/02/23 | 1,320 | 1,322.5 | 1,315 | 1,317.5 | -5 | -0.4% | 21,480 |
| 2017/02/22 | 1,320.8 | 1,328.3 | 1,320 | 1,322.5 | -4.2 | -0.3% | 14,760 |
| 2017/02/21 | 1,325.8 | 1,328.3 | 1,317.5 | 1,326.7 | +0.9 | +0.1% | 24,960 |
| 2017/02/20 | 1,325 | 1,328.3 | 1,319.2 | 1,325.8 | -4.2 | -0.3% | 16,680 |
| 2017/02/17 | 1,312.5 | 1,333.3 | 1,310.8 | 1,330 | +7.5 | +0.6% | 50,880 |
| 2017/02/16 | 1,312.5 | 1,335 | 1,310 | 1,322.5 | -53.3 | -3.9% | 133,200 |
2001～
2050
件表示中 / 5037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 | 111,800円 | +5.3% | +6.4% | 1.43% | 13.92倍 | 1.07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 |
| 弘電社 | 230,500円 | +7.0% | +1.0% | 3.64% | 9.82倍 | 0.92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 |
| 日基礎 | 64,800円 | -3.1% | -15.3% | 3.40% | 12.30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 |
| 佐田建 | 115,100円 | +20.1% | +11.7% | 5.21% | 21.83倍 | 1.12倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
| セレコーポ | 494,000円 | +8.2% | +10.8% | 2.73% | 10.96倍 | 0.82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
