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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 840 | 875 | 825.8 | 836.7 | -10 | -1.2% | 79,800 |
| 2016/02/16 | 858.3 | 882.5 | 845 | 846.7 | -12.5 | -1.5% | 53,640 |
| 2016/02/15 | 875 | 880.8 | 837.5 | 859.2 | +34.2 | +4.1% | 56,760 |
| 2016/02/12 | 845 | 862.5 | 820 | 825 | -74.2 | -8.3% | 93,000 |
| 2016/02/10 | 925.8 | 928.3 | 865.8 | 899.2 | -1.6 | -0.2% | 96,480 |
| 2016/02/09 | 939.2 | 939.2 | 893.3 | 900.8 | -66.7 | -6.9% | 79,440 |
| 2016/02/08 | 921.7 | 975.8 | 907.5 | 967.5 | +35.8 | +3.8% | 75,720 |
| 2016/02/05 | 961.7 | 961.7 | 921.7 | 931.7 | -33.3 | -3.5% | 84,600 |
| 2016/02/04 | 970.8 | 981.7 | 964.2 | 965 | -24.2 | -2.4% | 58,800 |
| 2016/02/03 | 1,006.7 | 1,006.7 | 975.8 | 989.2 | -27.5 | -2.7% | 65,640 |
| 2016/02/02 | 1,017.5 | 1,034.2 | 1,006.7 | 1,016.7 | -18.3 | -1.8% | 101,520 |
| 2016/02/01 | 1,022.5 | 1,052.5 | 1,012.5 | 1,035 | +67.5 | +7% | 183,360 |
| 2016/01/29 | 983.3 | 985.8 | 928.3 | 967.5 | -6.7 | -0.7% | 141,480 |
| 2016/01/28 | 979.2 | 1,001.7 | 971.7 | 974.2 | -10.8 | -1.1% | 92,520 |
| 2016/01/27 | 991.7 | 997.5 | 967.5 | 985 | +5.8 | +0.6% | 70,680 |
| 2016/01/26 | 975 | 990 | 968.3 | 979.2 | -11.6 | -1.2% | 80,520 |
| 2016/01/25 | 1,013.3 | 1,022.5 | 972.5 | 990.8 | +27.5 | +2.9% | 116,280 |
| 2016/01/22 | 990 | 999.2 | 946.7 | 963.3 | -4.2 | -0.4% | 167,880 |
| 2016/01/21 | 977.5 | 1,014.2 | 965 | 967.5 | -30 | -3% | 104,400 |
| 2016/01/20 | 1,032.5 | 1,040.8 | 994.2 | 997.5 | -21.7 | -2.1% | 102,360 |
| 2016/01/19 | 1,025 | 1,030.8 | 1,000.8 | 1,019.2 | +2.5 | +0.2% | 117,360 |
| 2016/01/18 | 1,000 | 1,031.7 | 999.2 | 1,016.7 | -28.3 | -2.7% | 79,440 |
| 2016/01/15 | 1,072.5 | 1,082.5 | 1,024.2 | 1,045 | -5.8 | -0.6% | 142,200 |
| 2016/01/14 | 1,070.8 | 1,071.7 | 1,037.5 | 1,050.8 | -30.9 | -2.9% | 128,760 |
| 2016/01/13 | 1,108.3 | 1,125 | 1,070.8 | 1,081.7 | -25.8 | -2.3% | 167,640 |
| 2016/01/12 | 1,169.2 | 1,175.8 | 1,100.8 | 1,107.5 | -68.3 | -5.8% | 146,400 |
| 2016/01/08 | 1,208.3 | 1,208.3 | 1,095.8 | 1,175.8 | +8.3 | +0.7% | 367,440 |
| 2016/01/07 | 1,155 | 1,188.3 | 1,145.8 | 1,167.5 | ±0 | ±0% | 117,480 |
| 2016/01/06 | 1,178.3 | 1,191.7 | 1,152.5 | 1,167.5 | -14.2 | -1.2% | 75,960 |
| 2016/01/05 | 1,176.7 | 1,187.5 | 1,138.3 | 1,181.7 | +18.4 | +1.6% | 117,960 |
| 2016/01/04 | 1,147.5 | 1,179.2 | 1,141.7 | 1,163.3 | +15 | +1.3% | 81,480 |
| 2015/12/30 | 1,155 | 1,155 | 1,124.2 | 1,148.3 | +18.3 | +1.6% | 35,520 |
| 2015/12/29 | 1,108.3 | 1,166.7 | 1,092.5 | 1,130 | +25.8 | +2.3% | 38,160 |
| 2015/12/28 | 1,095 | 1,110 | 1,079.2 | 1,104.2 | +20 | +1.8% | 41,640 |
| 2015/12/25 | 1,102.5 | 1,105.8 | 1,082.5 | 1,084.2 | -30 | -2.7% | 43,200 |
| 2015/12/24 | 1,188.3 | 1,188.3 | 1,102.5 | 1,114.2 | -49.1 | -4.2% | 92,280 |
| 2015/12/22 | 1,156.7 | 1,195 | 1,149.2 | 1,163.3 | +17.5 | +1.5% | 135,960 |
| 2015/12/21 | 1,141.7 | 1,159.2 | 1,133.3 | 1,145.8 | ±0 | ±0% | 84,480 |
| 2015/12/18 | 1,154.2 | 1,166.7 | 1,145.8 | 1,145.8 | -16.7 | -1.4% | 80,400 |
| 2015/12/17 | 1,116.7 | 1,163.3 | 1,116.7 | 1,162.5 | +38.3 | +3.4% | 165,480 |
| 2015/12/16 | 1,112.5 | 1,124.2 | 1,085.8 | 1,124.2 | +22.5 | +2% | 109,200 |
| 2015/12/15 | 1,083.3 | 1,111.7 | 1,083.3 | 1,101.7 | +39.2 | +3.7% | 141,000 |
| 2015/12/14 | 1,006.7 | 1,064.2 | 1,001.7 | 1,062.5 | +30.8 | +3% | 89,400 |
| 2015/12/11 | 1,033.3 | 1,057.5 | 1,024.2 | 1,031.7 | +16.7 | +1.6% | 66,960 |
| 2015/12/10 | 1,037.5 | 1,040.8 | 1,009.2 | 1,015 | -22.5 | -2.2% | 48,960 |
| 2015/12/09 | 1,038.3 | 1,052.5 | 1,023.3 | 1,037.5 | -14.2 | -1.4% | 56,640 |
| 2015/12/08 | 1,075.8 | 1,075.8 | 1,045 | 1,051.7 | -17.5 | -1.6% | 45,720 |
| 2015/12/07 | 1,065 | 1,093.3 | 1,059.2 | 1,069.2 | +25.9 | +2.5% | 85,440 |
| 2015/12/04 | 1,029.2 | 1,057.5 | 1,011.7 | 1,043.3 | -10.9 | -1% | 87,120 |
| 2015/12/03 | 1,019.2 | 1,070.8 | 1,008.3 | 1,054.2 | +35 | +3.4% | 179,880 |
2251～
2300
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 | 107,100円 | +5.3% | +6.4% | 1.49% | 13.32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 | 205,600円 | +13.3% | +105.9% | 4.09% | 9.50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 | 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
