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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,178.3 | 1,178.3 | 1,163.3 | 1,168.3 | -4.2 | -0.4% | 15,720 |
| 2016/12/08 | 1,175 | 1,180 | 1,165 | 1,172.5 | +3.3 | +0.3% | 22,320 |
| 2016/12/07 | 1,159.2 | 1,170 | 1,159.2 | 1,169.2 | +5.9 | +0.5% | 19,920 |
| 2016/12/06 | 1,166.7 | 1,173.3 | 1,160.8 | 1,163.3 | -4.2 | -0.4% | 19,440 |
| 2016/12/05 | 1,183.3 | 1,186.7 | 1,154.2 | 1,167.5 | -15.8 | -1.3% | 17,640 |
| 2016/12/02 | 1,216.7 | 1,225 | 1,177.5 | 1,183.3 | -33.4 | -2.7% | 18,720 |
| 2016/12/01 | 1,242.5 | 1,251.7 | 1,216.7 | 1,216.7 | -31.6 | -2.5% | 16,800 |
| 2016/11/30 | 1,237.5 | 1,250 | 1,236.7 | 1,248.3 | +15 | +1.2% | 13,800 |
| 2016/11/29 | 1,238.3 | 1,245.8 | 1,228.3 | 1,233.3 | -22.5 | -1.8% | 13,200 |
| 2016/11/28 | 1,226.7 | 1,258.3 | 1,226.7 | 1,255.8 | +35.8 | +2.9% | 19,920 |
| 2016/11/25 | 1,244.2 | 1,247.5 | 1,217.5 | 1,220 | -24.2 | -1.9% | 19,320 |
| 2016/11/24 | 1,260.8 | 1,260.8 | 1,239.2 | 1,244.2 | -13.3 | -1.1% | 14,640 |
| 2016/11/22 | 1,260.8 | 1,260.8 | 1,249.2 | 1,257.5 | -0.8 | -0.1% | 8,280 |
| 2016/11/21 | 1,257.5 | 1,261.7 | 1,250 | 1,258.3 | +8.3 | +0.7% | 25,920 |
| 2016/11/18 | 1,254.2 | 1,254.2 | 1,243.3 | 1,250 | +0.8 | +0.1% | 24,360 |
| 2016/11/17 | 1,229.2 | 1,250 | 1,226.7 | 1,249.2 | +26.7 | +2.2% | 29,400 |
| 2016/11/16 | 1,208.3 | 1,222.5 | 1,194.2 | 1,222.5 | +22.5 | +1.9% | 21,000 |
| 2016/11/15 | 1,219.2 | 1,221.7 | 1,191.7 | 1,200 | -35 | -2.8% | 18,960 |
| 2016/11/14 | 1,241.7 | 1,241.7 | 1,225.8 | 1,235 | +4.2 | +0.3% | 25,560 |
| 2016/11/11 | 1,233.3 | 1,237.5 | 1,225 | 1,230.8 | +11.6 | +1% | 15,240 |
| 2016/11/10 | 1,231.7 | 1,241.7 | 1,216.7 | 1,219.2 | +56.7 | +4.9% | 25,440 |
| 2016/11/09 | 1,232.5 | 1,233.3 | 1,150.8 | 1,162.5 | -55 | -4.5% | 42,720 |
| 2016/11/08 | 1,215 | 1,224.2 | 1,207.5 | 1,217.5 | +2.5 | +0.2% | 13,920 |
| 2016/11/07 | 1,216.7 | 1,229.2 | 1,189.2 | 1,215 | -8.3 | -0.7% | 17,040 |
| 2016/11/04 | 1,224.2 | 1,227.5 | 1,181.7 | 1,223.3 | -4.2 | -0.3% | 19,440 |
| 2016/11/02 | 1,225.8 | 1,231.7 | 1,214.2 | 1,227.5 | -20 | -1.6% | 17,040 |
| 2016/11/01 | 1,240 | 1,255.8 | 1,228.3 | 1,247.5 | +7.5 | +0.6% | 16,320 |
| 2016/10/31 | 1,256.7 | 1,258.3 | 1,236.7 | 1,240 | -14.2 | -1.1% | 21,000 |
| 2016/10/28 | 1,250.8 | 1,258.3 | 1,242.5 | 1,254.2 | +18.4 | +1.5% | 26,040 |
| 2016/10/27 | 1,242.5 | 1,250.8 | 1,229.2 | 1,235.8 | -0.9 | -0.1% | 26,280 |
| 2016/10/26 | 1,201.7 | 1,237.5 | 1,201.7 | 1,236.7 | +35 | +2.9% | 17,760 |
| 2016/10/25 | 1,250 | 1,256.7 | 1,178.3 | 1,201.7 | -61.6 | -4.9% | 44,400 |
| 2016/10/24 | 1,245 | 1,270.8 | 1,245 | 1,263.3 | +17.5 | +1.4% | 22,920 |
| 2016/10/21 | 1,245.8 | 1,247.5 | 1,240.8 | 1,245.8 | +0.8 | +0.1% | 19,800 |
| 2016/10/20 | 1,219.2 | 1,252.5 | 1,219.2 | 1,245 | +25.8 | +2.1% | 27,960 |
| 2016/10/19 | 1,220.8 | 1,225.8 | 1,214.2 | 1,219.2 | -2.5 | -0.2% | 22,560 |
| 2016/10/18 | 1,240 | 1,240 | 1,219.2 | 1,221.7 | -7.5 | -0.6% | 21,720 |
| 2016/10/17 | 1,190 | 1,243.3 | 1,188.3 | 1,229.2 | +43.4 | +3.7% | 55,800 |
| 2016/10/14 | 1,183.3 | 1,187.5 | 1,171.7 | 1,185.8 | +11.6 | +1% | 24,480 |
| 2016/10/13 | 1,154.2 | 1,189.2 | 1,154.2 | 1,174.2 | +20 | +1.7% | 30,000 |
| 2016/10/12 | 1,150.8 | 1,165 | 1,100.8 | 1,154.2 | -16.6 | -1.4% | 31,440 |
| 2016/10/11 | 1,160 | 1,198.3 | 1,160 | 1,170.8 | -3.4 | -0.3% | 29,280 |
| 2016/10/07 | 1,173.3 | 1,183.3 | 1,152.5 | 1,174.2 | -21.6 | -1.8% | 28,440 |
| 2016/10/06 | 1,174.2 | 1,202.5 | 1,174.2 | 1,195.8 | +25 | +2.1% | 45,240 |
| 2016/10/05 | 1,158.3 | 1,184.2 | 1,151.7 | 1,170.8 | +12.5 | +1.1% | 46,200 |
| 2016/10/04 | 1,110.8 | 1,165.8 | 1,110.8 | 1,158.3 | +25 | +2.2% | 25,320 |
| 2016/10/03 | 1,166.7 | 1,166.7 | 1,133.3 | 1,133.3 | -25.9 | -2.2% | 21,120 |
| 2016/09/30 | 1,150 | 1,166.7 | 1,150 | 1,159.2 | -1.6 | -0.1% | 29,880 |
| 2016/09/29 | 1,157.5 | 1,164.2 | 1,155.8 | 1,160.8 | +3.3 | +0.3% | 15,600 |
| 2016/09/28 | 1,150 | 1,161.7 | 1,145 | 1,157.5 | +7.5 | +0.7% | 18,240 |
2051～
2100
件表示中 / 4993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 | 106,900円 | +5.3% | +6.4% | 1.50% | 13.29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 | 281,000円 | -0.4% | +41.8% | 4.98% | 5.23倍 | 0.64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 | 204,200円 | +13.3% | +105.9% | 4.11% | 9.43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 | 0.80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 |
| 北海電工 | 82,000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
