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 |
|---|---|---|---|---|---|---|---|
| 2017/02/24 | 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 |
| 2017/02/15 | 1,390 | 1,390 | 1,368.3 | 1,375.8 | -5 | -0.4% | 4,680 |
| 2017/02/14 | 1,367.5 | 1,413.3 | 1,367.5 | 1,380.8 | +13.3 | +1% | 10,680 |
| 2017/02/13 | 1,426.7 | 1,441.7 | 1,337.5 | 1,367.5 | -46.7 | -3.3% | 32,880 |
| 2017/02/10 | 1,400 | 1,416.7 | 1,399.2 | 1,414.2 | +26.7 | +1.9% | 13,920 |
| 2017/02/09 | 1,390 | 1,394.2 | 1,385.8 | 1,387.5 | -5.8 | -0.4% | 4,320 |
| 2017/02/08 | 1,375 | 1,395 | 1,372.5 | 1,393.3 | +17.5 | +1.3% | 10,320 |
| 2017/02/07 | 1,375 | 1,387.5 | 1,353.3 | 1,375.8 | -11.7 | -0.8% | 15,120 |
| 2017/02/06 | 1,415 | 1,415 | 1,381.7 | 1,387.5 | -13.3 | -0.9% | 6,120 |
| 2017/02/03 | 1,414.2 | 1,415 | 1,394.2 | 1,400.8 | +0.8 | +0.1% | 11,520 |
| 2017/02/02 | 1,375 | 1,405.8 | 1,368.3 | 1,400 | +32.5 | +2.4% | 14,400 |
| 2017/02/01 | 1,333.3 | 1,375 | 1,321.7 | 1,367.5 | +33.3 | +2.5% | 12,960 |
| 2017/01/31 | 1,308.3 | 1,346.7 | 1,304.2 | 1,334.2 | -2.5 | -0.2% | 11,160 |
| 2017/01/30 | 1,375 | 1,375 | 1,335 | 1,336.7 | -23.3 | -1.7% | 12,120 |
| 2017/01/27 | 1,357.5 | 1,374.2 | 1,302.5 | 1,360 | +11.7 | +0.9% | 23,880 |
| 2017/01/26 | 1,333.3 | 1,358.3 | 1,326.7 | 1,348.3 | +17.5 | +1.3% | 17,400 |
| 2017/01/25 | 1,310.8 | 1,336.7 | 1,310.8 | 1,330.8 | +25 | +1.9% | 9,720 |
| 2017/01/24 | 1,300 | 1,310.8 | 1,299.2 | 1,305.8 | +6.6 | +0.5% | 7,320 |
| 2017/01/23 | 1,319.2 | 1,323.3 | 1,248.3 | 1,299.2 | -38.3 | -2.9% | 15,960 |
| 2017/01/20 | 1,365 | 1,365.8 | 1,310 | 1,337.5 | -3.3 | -0.2% | 26,040 |
| 2017/01/19 | 1,291.7 | 1,350.8 | 1,283.3 | 1,340.8 | +81.6 | +6.5% | 58,200 |
| 2017/01/18 | 1,239.2 | 1,267.5 | 1,238.3 | 1,259.2 | +19.2 | +1.5% | 15,120 |
| 2017/01/17 | 1,259.2 | 1,266.7 | 1,240 | 1,240 | -28.3 | -2.2% | 16,680 |
| 2017/01/16 | 1,333.3 | 1,339.2 | 1,264.2 | 1,268.3 | -20 | -1.6% | 33,120 |
| 2017/01/13 | 1,255 | 1,291.7 | 1,255 | 1,288.3 | +19.1 | +1.5% | 33,600 |
| 2017/01/12 | 1,262.5 | 1,273.3 | 1,254.2 | 1,269.2 | +1.7 | +0.1% | 23,040 |
| 2017/01/11 | 1,248.3 | 1,272.5 | 1,198.3 | 1,267.5 | +19.2 | +1.5% | 54,240 |
| 2017/01/10 | 1,250 | 1,274.2 | 1,243.3 | 1,248.3 | +17.5 | +1.4% | 56,640 |
| 2017/01/06 | 1,217.5 | 1,245.8 | 1,215.8 | 1,230.8 | -10 | -0.8% | 21,960 |
| 2017/01/05 | 1,238.3 | 1,248.3 | 1,180.8 | 1,240.8 | +5 | +0.4% | 33,000 |
| 2017/01/04 | 1,215 | 1,241.7 | 1,204.2 | 1,235.8 | +36.6 | +3.1% | 27,960 |
| 2016/12/30 | 1,203.3 | 1,207.5 | 1,190.8 | 1,199.2 | +2.5 | +0.2% | 28,560 |
| 2016/12/29 | 1,166.7 | 1,208.3 | 1,165 | 1,196.7 | +38.4 | +3.3% | 47,640 |
| 2016/12/28 | 1,127.5 | 1,162.5 | 1,125 | 1,158.3 | +30.8 | +2.7% | 24,960 |
| 2016/12/27 | 1,125.8 | 1,147.5 | 1,124.2 | 1,127.5 | -1.7 | -0.2% | 20,880 |
| 2016/12/26 | 1,139.2 | 1,146.7 | 1,124.2 | 1,129.2 | -10 | -0.9% | 31,560 |
| 2016/12/22 | 1,140.8 | 1,141.7 | 1,123.3 | 1,139.2 | -7.5 | -0.7% | 14,640 |
| 2016/12/21 | 1,166.7 | 1,166.7 | 1,145.8 | 1,146.7 | -20.8 | -1.8% | 17,280 |
| 2016/12/20 | 1,170 | 1,182.5 | 1,150 | 1,167.5 | -8.3 | -0.7% | 19,800 |
| 2016/12/19 | 1,185.8 | 1,185.8 | 1,170 | 1,175.8 | -10 | -0.8% | 5,040 |
| 2016/12/16 | 1,175.8 | 1,185.8 | 1,175.8 | 1,185.8 | +10 | +0.9% | 25,320 |
| 2016/12/15 | 1,175 | 1,185 | 1,160.8 | 1,175.8 | +0.8 | +0.1% | 33,360 |
| 2016/12/14 | 1,198.3 | 1,198.3 | 1,175 | 1,175 | -29.2 | -2.4% | 11,640 |
| 2016/12/13 | 1,186.7 | 1,205.8 | 1,179.2 | 1,204.2 | +24.2 | +2.1% | 26,280 |
2001～
2050
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
