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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 1,125 | 1,150 | 1,120.8 | 1,150 | +29.2 | +2.6% | 28,320 |
| 2016/09/26 | 1,150 | 1,150 | 1,116.7 | 1,120.8 | -25 | -2.2% | 12,120 |
| 2016/09/23 | 1,150.8 | 1,161.7 | 1,140.8 | 1,145.8 | -5 | -0.4% | 24,960 |
| 2016/09/21 | 1,135 | 1,159.2 | 1,121.7 | 1,150.8 | +11.6 | +1% | 30,840 |
| 2016/09/20 | 1,115 | 1,149.2 | 1,098.3 | 1,139.2 | +30.9 | +2.8% | 27,360 |
| 2016/09/16 | 1,114.2 | 1,165 | 1,101.7 | 1,108.3 | -5.9 | -0.5% | 61,800 |
| 2016/09/15 | 1,095 | 1,135 | 1,092.5 | 1,114.2 | +2.5 | +0.2% | 41,160 |
| 2016/09/14 | 1,070.8 | 1,116.7 | 1,070.8 | 1,111.7 | +40.9 | +3.8% | 50,880 |
| 2016/09/13 | 1,050 | 1,075 | 1,050 | 1,070.8 | +46.6 | +4.5% | 37,320 |
| 2016/09/12 | 1,014.2 | 1,025.8 | 1,002.5 | 1,024.2 | +9.2 | +0.9% | 31,320 |
| 2016/09/09 | 1,015 | 1,023.3 | 1,015 | 1,015 | ±0 | ±0% | 15,720 |
| 2016/09/08 | 1,020.8 | 1,024.2 | 1,013.3 | 1,015 | +0.8 | +0.1% | 21,600 |
| 2016/09/07 | 975 | 1,019.2 | 974.2 | 1,014.2 | +35 | +3.6% | 25,680 |
| 2016/09/06 | 993.3 | 994.2 | 977.5 | 979.2 | -24.1 | -2.4% | 21,360 |
| 2016/09/05 | 1,025 | 1,025 | 1,000.8 | 1,003.3 | -10.9 | -1.1% | 35,640 |
| 2016/09/02 | 1,028.3 | 1,034.2 | 1,009.2 | 1,014.2 | -10.8 | -1.1% | 39,600 |
| 2016/09/01 | 1,067.5 | 1,073.3 | 1,016.7 | 1,025 | -55.8 | -5.2% | 32,520 |
| 2016/08/31 | 1,050 | 1,090.8 | 1,043.3 | 1,080.8 | +44.1 | +4.3% | 37,080 |
| 2016/08/30 | 1,080 | 1,080 | 1,021.7 | 1,036.7 | -48.3 | -4.5% | 31,560 |
| 2016/08/29 | 1,091.7 | 1,100 | 1,079.2 | 1,085 | +7.5 | +0.7% | 21,360 |
| 2016/08/26 | 1,065.8 | 1,090 | 1,062.5 | 1,077.5 | +10.8 | +1% | 44,280 |
| 2016/08/25 | 1,074.2 | 1,077.5 | 1,060.8 | 1,066.7 | -19.1 | -1.8% | 17,760 |
| 2016/08/24 | 1,091.7 | 1,104.2 | 1,066.7 | 1,085.8 | +5 | +0.5% | 24,000 |
| 2016/08/23 | 1,037.5 | 1,083.3 | 1,037.5 | 1,080.8 | +43.3 | +4.2% | 45,000 |
| 2016/08/22 | 1,044.2 | 1,052.5 | 1,035 | 1,037.5 | -13.3 | -1.3% | 6,360 |
| 2016/08/19 | 1,019.2 | 1,057.5 | 1,019.2 | 1,050.8 | +31.6 | +3.1% | 20,520 |
| 2016/08/18 | 1,018.3 | 1,027.5 | 1,004.2 | 1,019.2 | -5 | -0.5% | 33,240 |
| 2016/08/17 | 1,047.5 | 1,054.2 | 1,016.7 | 1,024.2 | -40 | -3.8% | 26,520 |
| 2016/08/16 | 1,083.3 | 1,083.3 | 1,060.8 | 1,064.2 | -21.6 | -2% | 26,520 |
| 2016/08/15 | 1,083.3 | 1,086.7 | 1,076.7 | 1,085.8 | +11.6 | +1.1% | 14,040 |
| 2016/08/12 | 1,082.5 | 1,082.5 | 1,067.5 | 1,074.2 | -8.3 | -0.8% | 25,200 |
| 2016/08/10 | 1,057.5 | 1,083.3 | 1,057.5 | 1,082.5 | +13.3 | +1.2% | 20,280 |
| 2016/08/09 | 1,041.7 | 1,070.8 | 1,037.5 | 1,069.2 | +27.5 | +2.6% | 17,880 |
| 2016/08/08 | 1,022.5 | 1,043.3 | 1,014.2 | 1,041.7 | +25.9 | +2.5% | 17,160 |
| 2016/08/05 | 1,041.7 | 1,045.8 | 1,015 | 1,015.8 | -24.2 | -2.3% | 21,120 |
| 2016/08/04 | 1,043.3 | 1,045 | 1,034.2 | 1,040 | -3.3 | -0.3% | 20,520 |
| 2016/08/03 | 1,037.5 | 1,045 | 1,035.8 | 1,043.3 | +1.6 | +0.2% | 22,800 |
| 2016/08/02 | 1,051.7 | 1,051.7 | 1,041.7 | 1,041.7 | -15.8 | -1.5% | 8,160 |
| 2016/08/01 | 1,062.5 | 1,068.3 | 1,040 | 1,057.5 | -5 | -0.5% | 26,640 |
| 2016/07/29 | 1,034.2 | 1,066.7 | 1,014.2 | 1,062.5 | +26.7 | +2.6% | 68,040 |
| 2016/07/28 | 1,037.5 | 1,041.7 | 1,034.2 | 1,035.8 | +5.8 | +0.6% | 37,920 |
| 2016/07/27 | 1,020 | 1,037.5 | 1,019.2 | 1,030 | +10 | +1% | 46,680 |
| 2016/07/26 | 1,017.5 | 1,023.3 | 1,000.8 | 1,020 | -4.2 | -0.4% | 35,640 |
| 2016/07/25 | 1,016.7 | 1,035 | 1,015.8 | 1,024.2 | +16.7 | +1.7% | 36,960 |
| 2016/07/22 | 997.5 | 1,013.3 | 984.2 | 1,007.5 | +3.3 | +0.3% | 27,360 |
| 2016/07/21 | 1,008.3 | 1,014.2 | 1,000 | 1,004.2 | -1.6 | -0.2% | 55,320 |
| 2016/07/20 | 1,000 | 1,005.8 | 992.5 | 1,005.8 | +5.8 | +0.6% | 41,160 |
| 2016/07/19 | 970.8 | 1,000 | 970.8 | 1,000 | +22.5 | +2.3% | 29,160 |
| 2016/07/15 | 958.3 | 1,026.7 | 958.3 | 977.5 | +20.8 | +2.2% | 62,760 |
| 2016/07/14 | 937.5 | 966.7 | 937.5 | 956.7 | +20.9 | +2.2% | 37,560 |
2101～
2150
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 | 106,500円 | +5.3% | +6.4% | 1.50% | 13.24倍 | 1.02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 | 204,500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 | 0.80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 | 81,300円 | -1.9% | -20.6% | 2.46% | 8.68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
