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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 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 |
2351～
2400
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
