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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 898.3 | 940 | 898.3 | 935.8 | +37.5 | +4.2% | 57,360 |
| 2016/07/12 | 859.2 | 904.2 | 859.2 | 898.3 | +50 | +5.9% | 44,640 |
| 2016/07/11 | 822.5 | 858.3 | 822.5 | 848.3 | +25.8 | +3.1% | 24,480 |
| 2016/07/08 | 833.3 | 834.2 | 815.8 | 822.5 | +0.8 | +0.1% | 38,880 |
| 2016/07/07 | 817.5 | 841.7 | 817.5 | 821.7 | -13.3 | -1.6% | 57,840 |
| 2016/07/06 | 850 | 857.5 | 824.2 | 835 | -34.2 | -3.9% | 78,600 |
| 2016/07/05 | 900.8 | 906.7 | 860.8 | 869.2 | -44.1 | -4.8% | 28,920 |
| 2016/07/04 | 912.5 | 927.5 | 900 | 913.3 | +0.8 | +0.1% | 28,800 |
| 2016/07/01 | 879.2 | 920.8 | 879.2 | 912.5 | ±0 | ±0% | 70,440 |
| 2016/06/30 | 910 | 937.5 | 908.3 | 912.5 | +5 | +0.6% | 37,080 |
| 2016/06/29 | 900 | 908.3 | 883.3 | 907.5 | +32.5 | +3.7% | 27,480 |
| 2016/06/28 | 866.7 | 905.8 | 843.3 | 875 | +14.2 | +1.6% | 33,480 |
| 2016/06/27 | 827.5 | 870.8 | 827.5 | 860.8 | +24.1 | +2.9% | 14,640 |
| 2016/06/24 | 887.5 | 905.8 | 815 | 836.7 | -34.1 | -3.9% | 52,320 |
| 2016/06/23 | 875 | 880.8 | 860 | 870.8 | -15.9 | -1.8% | 13,320 |
| 2016/06/22 | 865.8 | 887.5 | 853.3 | 886.7 | +16.7 | +1.9% | 14,760 |
| 2016/06/21 | 875.8 | 887.5 | 866.7 | 870 | -11.7 | -1.3% | 8,520 |
| 2016/06/20 | 887.5 | 890 | 874.2 | 881.7 | +9.2 | +1.1% | 11,640 |
| 2016/06/17 | 817.5 | 876.7 | 817.5 | 872.5 | +51.7 | +6.3% | 39,120 |
| 2016/06/16 | 860.8 | 861.7 | 819.2 | 820.8 | -40.9 | -4.7% | 28,320 |
| 2016/06/15 | 865 | 877.5 | 850 | 861.7 | -16.6 | -1.9% | 33,000 |
| 2016/06/14 | 883.3 | 891.7 | 863.3 | 878.3 | -30 | -3.3% | 31,200 |
| 2016/06/13 | 941.7 | 945 | 893.3 | 908.3 | -34.2 | -3.6% | 29,160 |
| 2016/06/10 | 972.5 | 972.5 | 910.8 | 942.5 | -5 | -0.5% | 27,600 |
| 2016/06/09 | 951.7 | 983.3 | 944.2 | 947.5 | -18.3 | -1.9% | 19,560 |
| 2016/06/08 | 934.2 | 969.2 | 934.2 | 965.8 | +35.8 | +3.8% | 17,160 |
| 2016/06/07 | 923.3 | 937.5 | 923.3 | 930 | +3.3 | +0.4% | 13,320 |
| 2016/06/06 | 917.5 | 939.2 | 909.2 | 926.7 | -13.3 | -1.4% | 19,440 |
| 2016/06/03 | 930.8 | 944.2 | 929.2 | 940 | -2.5 | -0.3% | 26,520 |
| 2016/06/02 | 950.8 | 961.7 | 930 | 942.5 | -10.8 | -1.1% | 21,600 |
| 2016/06/01 | 971.7 | 984.2 | 950.8 | 953.3 | -36.7 | -3.7% | 24,480 |
| 2016/05/31 | 965 | 997.5 | 958.3 | 990 | +20.8 | +2.1% | 32,400 |
| 2016/05/30 | 955.8 | 973.3 | 945.8 | 969.2 | +8.4 | +0.9% | 16,800 |
| 2016/05/27 | 975 | 984.2 | 937.5 | 960.8 | -9.2 | -0.9% | 22,440 |
| 2016/05/26 | 972.5 | 975.8 | 960.8 | 970 | +6.7 | +0.7% | 17,520 |
| 2016/05/25 | 968.3 | 979.2 | 960 | 963.3 | +10 | +1% | 12,360 |
| 2016/05/24 | 958.3 | 964.2 | 948.3 | 953.3 | -15 | -1.5% | 24,720 |
| 2016/05/23 | 982.5 | 987.5 | 945 | 968.3 | -14.2 | -1.4% | 32,040 |
| 2016/05/20 | 989.2 | 1,000 | 977.5 | 982.5 | -9.2 | -0.9% | 24,960 |
| 2016/05/19 | 977.5 | 995 | 977.5 | 991.7 | +14.2 | +1.5% | 30,600 |
| 2016/05/18 | 947.5 | 982.5 | 947.5 | 977.5 | +22.5 | +2.4% | 46,320 |
| 2016/05/17 | 943.3 | 960 | 932.5 | 955 | +15 | +1.6% | 25,440 |
| 2016/05/16 | 933.3 | 947.5 | 929.2 | 940 | -3.3 | -0.3% | 25,560 |
| 2016/05/13 | 925 | 954.2 | 920.8 | 943.3 | +10.8 | +1.2% | 24,000 |
| 2016/05/12 | 921.7 | 945.8 | 916.7 | 932.5 | -7.5 | -0.8% | 29,880 |
| 2016/05/11 | 969.2 | 969.2 | 934.2 | 940 | -25.8 | -2.7% | 26,880 |
| 2016/05/10 | 977.5 | 980.8 | 962.5 | 965.8 | -8.4 | -0.9% | 24,000 |
| 2016/05/09 | 955 | 980.8 | 955 | 974.2 | +15.9 | +1.7% | 26,040 |
| 2016/05/06 | 951.7 | 969.2 | 940.8 | 958.3 | +6.6 | +0.7% | 31,680 |
| 2016/05/02 | 931.7 | 971.7 | 931.7 | 951.7 | -22.5 | -2.3% | 39,120 |
2151～
2200
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 | 107,700円 | +5.3% | +6.4% | 1.49% | 13.39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 | 281,500円 | -0.4% | +41.8% | 4.97% | 5.24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 | 206,200円 | +13.3% | +105.9% | 4.07% | 9.53倍 | 0.89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 | 479,500円 | +8.2% | +10.8% | 2.82% | 10.64倍 | 0.79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 | 81,200円 | -1.9% | -20.6% | 2.46% | 8.67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
