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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,020.8 | 1,024.2 | 1,000.8 | 1,019.2 | +6.7 | +0.7% | 46,320 |
| 2015/12/01 | 1,003.3 | 1,015.8 | 1,000 | 1,012.5 | +20 | +2% | 50,880 |
| 2015/11/30 | 1,010 | 1,010 | 988.3 | 992.5 | +0.8 | +0.1% | 53,280 |
| 2015/11/27 | 1,015 | 1,016.7 | 989.2 | 991.7 | -15 | -1.5% | 64,800 |
| 2015/11/26 | 1,008.3 | 1,027.5 | 1,005 | 1,006.7 | +3.4 | +0.3% | 52,080 |
| 2015/11/25 | 1,037.5 | 1,037.5 | 1,002.5 | 1,003.3 | -24.2 | -2.4% | 55,560 |
| 2015/11/24 | 1,017.5 | 1,037.5 | 1,013.3 | 1,027.5 | +20.8 | +2.1% | 74,640 |
| 2015/11/20 | 997.5 | 1,010 | 995.8 | 1,006.7 | +15 | +1.5% | 36,000 |
| 2015/11/19 | 1,005 | 1,013.3 | 983.3 | 991.7 | -16.6 | -1.6% | 79,680 |
| 2015/11/18 | 1,015.8 | 1,019.2 | 1,004.2 | 1,008.3 | -2.5 | -0.2% | 48,960 |
| 2015/11/17 | 1,013.3 | 1,023.3 | 1,005 | 1,010.8 | +12.5 | +1.3% | 51,720 |
| 2015/11/16 | 1,014.2 | 1,015 | 994.2 | 998.3 | -36.7 | -3.5% | 89,520 |
| 2015/11/13 | 980.8 | 1,056.7 | 980.8 | 1,035 | +54.2 | +5.5% | 177,840 |
| 2015/11/12 | 979.2 | 997.5 | 973.3 | 980.8 | +1.6 | +0.2% | 159,000 |
| 2015/11/11 | 994.2 | 1,000 | 974.2 | 979.2 | -19.1 | -1.9% | 119,160 |
| 2015/11/10 | 1,009.2 | 1,009.2 | 980.8 | 998.3 | +6.6 | +0.7% | 105,480 |
| 2015/11/09 | 1,018.3 | 1,032.5 | 983.3 | 991.7 | -14.1 | -1.4% | 126,840 |
| 2015/11/06 | 1,008.3 | 1,018.3 | 991.7 | 1,005.8 | -2.5 | -0.2% | 111,600 |
| 2015/11/05 | 1,030.8 | 1,033.3 | 995.8 | 1,008.3 | -27.5 | -2.7% | 128,040 |
| 2015/11/04 | 1,093.3 | 1,093.3 | 1,025.8 | 1,035.8 | -41.7 | -3.9% | 129,000 |
| 2015/11/02 | 1,108.3 | 1,109.2 | 1,075.8 | 1,077.5 | -32.5 | -2.9% | 99,960 |
| 2015/10/30 | 1,116.7 | 1,126.7 | 1,095.8 | 1,110 | -22.5 | -2% | 100,320 |
| 2015/10/29 | 1,141.7 | 1,141.7 | 1,108.3 | 1,132.5 | +15.8 | +1.4% | 63,120 |
| 2015/10/28 | 1,108.3 | 1,135 | 1,099.2 | 1,116.7 | +12.5 | +1.1% | 56,880 |
| 2015/10/27 | 1,142.5 | 1,146.7 | 1,094.2 | 1,104.2 | -20.8 | -1.8% | 126,000 |
| 2015/10/26 | 1,143.3 | 1,143.3 | 1,112.5 | 1,125 | -12.5 | -1.1% | 60,240 |
| 2015/10/23 | 1,180 | 1,180 | 1,133.3 | 1,137.5 | -17.5 | -1.5% | 75,360 |
| 2015/10/22 | 1,192.5 | 1,192.5 | 1,127.5 | 1,155 | -37.5 | -3.1% | 155,280 |
| 2015/10/21 | 1,189.2 | 1,206.7 | 1,150 | 1,192.5 | +24.2 | +2.1% | 148,680 |
| 2015/10/20 | 1,127.5 | 1,185 | 1,115 | 1,168.3 | +63.3 | +5.7% | 172,080 |
| 2015/10/19 | 1,125.8 | 1,130.8 | 1,100.8 | 1,105 | -25.8 | -2.3% | 50,880 |
| 2015/10/16 | 1,144.2 | 1,148.3 | 1,115 | 1,130.8 | -7.5 | -0.7% | 45,600 |
| 2015/10/15 | 1,065 | 1,138.3 | 1,065 | 1,138.3 | +67.5 | +6.3% | 93,720 |
| 2015/10/14 | 1,041.7 | 1,073.3 | 1,041.7 | 1,070.8 | +4.1 | +0.4% | 60,600 |
| 2015/10/13 | 1,038.3 | 1,070.8 | 1,030 | 1,066.7 | +22.5 | +2.2% | 59,280 |
| 2015/10/09 | 1,034.2 | 1,056.7 | 1,031.7 | 1,044.2 | +22.5 | +2.2% | 69,840 |
| 2015/10/08 | 1,068.3 | 1,070 | 1,017.5 | 1,021.7 | -35 | -3.3% | 64,560 |
| 2015/10/07 | 1,070 | 1,095 | 1,041.7 | 1,056.7 | -13.3 | -1.2% | 93,240 |
| 2015/10/06 | 1,101.7 | 1,113.3 | 1,070 | 1,070 | -42.5 | -3.8% | 117,360 |
| 2015/10/05 | 1,133.3 | 1,160 | 1,112.5 | 1,112.5 | -4.2 | -0.4% | 92,160 |
| 2015/10/02 | 1,133.3 | 1,158.3 | 1,091.7 | 1,116.7 | +20.9 | +1.9% | 124,320 |
| 2015/10/01 | 1,124.2 | 1,155 | 1,067.5 | 1,095.8 | +65.8 | +6.4% | 295,320 |
| 2015/09/30 | 1,000 | 1,054.2 | 990.8 | 1,030 | +60.8 | +6.3% | 92,040 |
| 2015/09/29 | 1,042.5 | 1,045.8 | 965 | 969.2 | -69.1 | -6.7% | 68,640 |
| 2015/09/28 | 1,040 | 1,059.2 | 1,000.8 | 1,038.3 | +23.3 | +2.3% | 54,480 |
| 2015/09/25 | 999.2 | 1,033.3 | 960 | 1,015 | +5.8 | +0.6% | 34,440 |
| 2015/09/24 | 1,025 | 1,029.2 | 1,007.5 | 1,009.2 | -35.8 | -3.4% | 20,280 |
| 2015/09/18 | 1,065 | 1,065 | 1,037.5 | 1,045 | ±0 | ±0% | 27,360 |
| 2015/09/17 | 1,032.5 | 1,058.3 | 1,016.7 | 1,045 | +28.3 | +2.8% | 33,600 |
| 2015/09/16 | 1,040.8 | 1,050 | 975.8 | 1,016.7 | -20 | -1.9% | 46,920 |
2301～
2350
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 | 108,400円 | +5.3% | +6.4% | 1.48% | 13.48倍 | 1.04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 | 280,200円 | -0.4% | +41.8% | 5.00% | 5.22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 | 206,700円 | +13.3% | +105.9% | 4.06% | 9.55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 | 485,000円 | +8.2% | +10.8% | 2.78% | 10.76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 | 81,400円 | -1.9% | -20.6% | 2.46% | 8.69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
