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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2016/12/12 | 1,167.5 | 1,184.2 | 1,166.7 | 1,180 | +11.7 | +1% | 28,800 |
| 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 |
2101～
2150
件表示中 / 5069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 | 123,200円 | +5.3% | +6.4% | 1.30% | 15.34倍 | 1.18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 | 35,300円 | +28.1% | - | 1.64% | 20.74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 | 252,800円 | +7.0% | +1.0% | 3.32% | 10.77倍 | 1.01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 | 95,700円 | -1.9% | -20.6% | 2.09% | 10.22倍 | 0.60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
