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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 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 |
2401～
2450
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
