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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 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 |
| 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 |
2151～
2200
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
