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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,070.8 | 1,079.2 | 1,020 | 1,036.7 | -34.1 | -3.2% | 40,560 |
| 2015/09/14 | 1,075.8 | 1,082.5 | 1,058.3 | 1,070.8 | +5.8 | +0.5% | 35,400 |
| 2015/09/11 | 1,057.5 | 1,073.3 | 1,041.7 | 1,065 | +14.2 | +1.4% | 41,760 |
| 2015/09/10 | 1,002.5 | 1,057.5 | 992.5 | 1,050.8 | +17.5 | +1.7% | 41,280 |
| 2015/09/09 | 1,059.2 | 1,059.2 | 1,000.8 | 1,033.3 | +49.1 | +5% | 52,680 |
| 2015/09/08 | 1,015 | 1,030 | 969.2 | 984.2 | -45.8 | -4.4% | 67,800 |
| 2015/09/07 | 1,001.7 | 1,040 | 937.5 | 1,030 | -12.5 | -1.2% | 138,600 |
| 2015/09/04 | 1,091.7 | 1,091.7 | 1,042.5 | 1,042.5 | -35.8 | -3.3% | 50,040 |
| 2015/09/03 | 1,135 | 1,154.2 | 1,066.7 | 1,078.3 | -31.7 | -2.9% | 81,480 |
| 2015/09/02 | 1,153.3 | 1,226.7 | 1,091.7 | 1,110 | -97.5 | -8.1% | 208,800 |
| 2015/09/01 | 1,180.8 | 1,210.8 | 1,154.2 | 1,207.5 | +20 | +1.7% | 144,480 |
| 2015/08/31 | 1,163.3 | 1,187.5 | 1,121.7 | 1,187.5 | +47.5 | +4.2% | 105,720 |
| 2015/08/28 | 1,090.8 | 1,150.8 | 1,090.8 | 1,140 | +74.2 | +7% | 117,480 |
| 2015/08/27 | 1,097.5 | 1,116.7 | 1,036.7 | 1,065.8 | +41.2 | +4% | 53,520 |
| 2015/08/26 | 1,055.8 | 1,055.8 | 1,018.3 | 1,024.6 | +20.4 | +2% | 90,480 |
| 2015/08/25 | 1,005.4 | 1,083.3 | 929.2 | 1,004.2 | -1.6 | -0.2% | 103,920 |
| 2015/08/24 | 1,076.7 | 1,088.3 | 1,000 | 1,005.8 | -68.4 | -6.4% | 119,760 |
| 2015/08/21 | 1,063.8 | 1,099.6 | 1,063.8 | 1,074.2 | -25.8 | -2.3% | 67,440 |
| 2015/08/20 | 1,060 | 1,112.1 | 1,059.6 | 1,100 | +19.2 | +1.8% | 82,560 |
| 2015/08/19 | 1,070.8 | 1,089.2 | 1,060.8 | 1,080.8 | -0.5 | ±0% | 44,640 |
| 2015/08/18 | 1,086.7 | 1,093.3 | 1,073.3 | 1,081.3 | +5.5 | +0.5% | 65,760 |
| 2015/08/17 | 1,050 | 1,086.3 | 1,021.7 | 1,075.8 | +12.9 | +1.2% | 105,840 |
| 2015/08/14 | 1,082.5 | 1,088.3 | 1,062.9 | 1,062.9 | -7.1 | -0.7% | 109,920 |
| 2015/08/13 | 1,125 | 1,125 | 1,056.3 | 1,070 | -55 | -4.9% | 293,040 |
| 2015/08/12 | 1,135 | 1,155.8 | 1,046.3 | 1,125 | +156.7 | +16.2% | 880,800 |
| 2015/08/11 | 974.6 | 977.5 | 957.1 | 968.3 | -9.2 | -0.9% | 41,760 |
| 2015/08/10 | 933.3 | 991.7 | 932.1 | 977.5 | +44.2 | +4.7% | 105,360 |
| 2015/08/07 | 925 | 933.3 | 925 | 933.3 | ±0 | ±0% | 22,800 |
| 2015/08/06 | 937.5 | 937.5 | 928.8 | 933.3 | -4.2 | -0.4% | 42,000 |
| 2015/08/05 | 937.5 | 937.5 | 931.3 | 937.5 | ±0 | ±0% | 21,360 |
| 2015/08/04 | 942.9 | 942.9 | 922.1 | 937.5 | -1.7 | -0.2% | 20,400 |
| 2015/08/03 | 933.3 | 947.5 | 928.3 | 939.2 | +12.1 | +1.3% | 48,240 |
| 2015/07/31 | 920.4 | 927.1 | 915.8 | 927.1 | +6.7 | +0.7% | 16,560 |
| 2015/07/30 | 918.3 | 927.9 | 918.3 | 920.4 | +6.2 | +0.7% | 24,240 |
| 2015/07/29 | 931.7 | 947.5 | 910.8 | 914.2 | -7.9 | -0.9% | 28,320 |
| 2015/07/28 | 920 | 925 | 900.4 | 922.1 | +1.7 | +0.2% | 32,640 |
| 2015/07/27 | 922.1 | 937.9 | 909.2 | 920.4 | -15.9 | -1.7% | 66,480 |
| 2015/07/24 | 945.4 | 945.4 | 925.8 | 936.3 | +5.9 | +0.6% | 52,560 |
| 2015/07/23 | 927.1 | 947.5 | 925 | 930.4 | +9.6 | +1% | 84,720 |
| 2015/07/22 | 890.4 | 955.8 | 887.5 | 920.8 | +31.6 | +3.6% | 140,640 |
| 2015/07/21 | 903.8 | 910.8 | 884.6 | 889.2 | -15 | -1.7% | 25,440 |
| 2015/07/17 | 906.3 | 908.8 | 895.8 | 904.2 | -2.1 | -0.2% | 18,000 |
| 2015/07/16 | 906.7 | 906.7 | 896.7 | 906.3 | +3.4 | +0.4% | 12,720 |
| 2015/07/15 | 898.8 | 908.3 | 889.6 | 902.9 | +0.4 | ±0% | 37,440 |
| 2015/07/14 | 910 | 918.8 | 887.9 | 902.5 | +8.3 | +0.9% | 61,680 |
| 2015/07/13 | 908.3 | 911.7 | 881.7 | 894.2 | +5.4 | +0.6% | 46,080 |
| 2015/07/10 | 874.6 | 894.6 | 855.8 | 888.8 | +35 | +4.1% | 52,800 |
| 2015/07/09 | 829.2 | 864.6 | 829.2 | 853.8 | -7 | -0.8% | 68,880 |
| 2015/07/08 | 883.3 | 890 | 854.2 | 860.8 | -29.2 | -3.3% | 72,480 |
| 2015/07/07 | 888.3 | 908.3 | 879.6 | 890 | +7.5 | +0.8% | 91,920 |
2351～
2400
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
