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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,022 | 1,054 | 1,022 | 1,051 | +31 | +3% | 150,500 |
| 2024/07/03 | 1,008 | 1,029 | 1,008 | 1,020 | -11 | -1.1% | 65,300 |
| 2024/07/02 | 1,001 | 1,049 | 999 | 1,031 | +29 | +2.9% | 260,800 |
| 2024/07/01 | 1,017 | 1,032 | 1,001 | 1,002 | -30 | -2.9% | 176,200 |
| 2024/06/28 | 1,036 | 1,036 | 1,023 | 1,032 | -4 | -0.4% | 41,600 |
| 2024/06/27 | 1,032 | 1,055 | 1,025 | 1,036 | -4 | -0.4% | 158,600 |
| 2024/06/26 | 1,013 | 1,054 | 1,013 | 1,040 | +35 | +3.5% | 220,000 |
| 2024/06/25 | 1,020 | 1,027 | 993 | 1,005 | -8 | -0.8% | 155,800 |
| 2024/06/24 | 1,002 | 1,016 | 1,001 | 1,013 | +9 | +0.9% | 58,400 |
| 2024/06/21 | 996 | 1,023 | 996 | 1,004 | +8 | +0.8% | 151,600 |
| 2024/06/20 | 974 | 1,003 | 973 | 996 | +24 | +2.5% | 116,100 |
| 2024/06/19 | 980 | 980 | 971 | 972 | -1 | -0.1% | 31,200 |
| 2024/06/18 | 970 | 979 | 970 | 973 | +4 | +0.4% | 35,600 |
| 2024/06/17 | 980 | 980 | 967 | 969 | -12 | -1.2% | 44,300 |
| 2024/06/14 | 965 | 982 | 965 | 981 | +6 | +0.6% | 32,000 |
| 2024/06/13 | 983 | 985 | 973 | 975 | -8 | -0.8% | 42,400 |
| 2024/06/12 | 981 | 986 | 977 | 983 | +7 | +0.7% | 42,300 |
| 2024/06/11 | 983 | 983 | 976 | 976 | -2 | -0.2% | 18,500 |
| 2024/06/10 | 973 | 983 | 970 | 978 | +5 | +0.5% | 30,900 |
| 2024/06/07 | 982 | 982 | 956 | 973 | -17 | -1.7% | 78,000 |
| 2024/06/06 | 986 | 995 | 983 | 990 | +5 | +0.5% | 26,500 |
| 2024/06/05 | 996 | 1,003 | 985 | 985 | -16 | -1.6% | 39,000 |
| 2024/06/04 | 1,008 | 1,013 | 999 | 1,001 | -2 | -0.2% | 56,100 |
| 2024/06/03 | 1,018 | 1,018 | 993 | 1,003 | -22 | -2.1% | 68,000 |
| 2024/05/31 | 1,013 | 1,038 | 1,013 | 1,025 | +17 | +1.7% | 173,800 |
| 2024/05/30 | 989 | 1,009 | 970 | 1,008 | +17 | +1.7% | 116,900 |
| 2024/05/29 | 1,002 | 1,015 | 990 | 991 | -12 | -1.2% | 80,800 |
| 2024/05/28 | 981 | 1,010 | 979 | 1,003 | +22 | +2.2% | 157,300 |
| 2024/05/27 | 986 | 986 | 969 | 981 | -5 | -0.5% | 79,700 |
| 2024/05/24 | 1,000 | 1,000 | 982 | 986 | -19 | -1.9% | 97,100 |
| 2024/05/23 | 1,003 | 1,023 | 995 | 1,005 | +12 | +1.2% | 165,200 |
| 2024/05/22 | 991 | 1,001 | 986 | 993 | +4 | +0.4% | 99,200 |
| 2024/05/21 | 996 | 1,020 | 989 | 989 | -7 | -0.7% | 103,700 |
| 2024/05/20 | 976 | 1,004 | 975 | 996 | +20 | +2% | 155,500 |
| 2024/05/17 | 938 | 983 | 937 | 976 | +40 | +4.3% | 139,100 |
| 2024/05/16 | 960 | 961 | 935 | 936 | -25 | -2.6% | 62,200 |
| 2024/05/15 | 971 | 974 | 961 | 961 | -10 | -1% | 53,400 |
| 2024/05/14 | 943 | 973 | 943 | 971 | +29 | +3.1% | 167,400 |
| 2024/05/13 | 939 | 943 | 928 | 942 | -1 | -0.1% | 48,300 |
| 2024/05/10 | 939 | 943 | 927 | 943 | +13 | +1.4% | 49,900 |
| 2024/05/09 | 939 | 945 | 930 | 930 | -4 | -0.4% | 71,800 |
| 2024/05/08 | 943 | 947 | 926 | 934 | -2 | -0.2% | 95,800 |
| 2024/05/07 | 930 | 949 | 929 | 936 | +18 | +2% | 156,300 |
| 2024/05/02 | 894 | 924 | 891 | 918 | +35 | +4% | 199,900 |
| 2024/05/01 | 875 | 890 | 868 | 883 | +3 | +0.3% | 74,900 |
| 2024/04/30 | 868 | 883 | 856 | 880 | +19 | +2.2% | 114,000 |
| 2024/04/26 | 869 | 874 | 860 | 861 | -7 | -0.8% | 122,800 |
| 2024/04/25 | 879 | 883 | 865 | 868 | -7 | -0.8% | 134,600 |
| 2024/04/24 | 891 | 893 | 873 | 875 | -13 | -1.5% | 200,400 |
| 2024/04/23 | 904 | 911 | 888 | 888 | -11 | -1.2% | 120,500 |
201～
250
件表示中 / 4992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 | 106,800円 | +5.3% | +6.4% | 1.50% | 13.28倍 | 1.02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 | 282,200円 | -0.4% | +41.8% | 4.96% | 5.25倍 | 0.65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 | 208,000円 | +13.3% | +105.9% | 4.04% | 9.61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 |
| 北海電工 | 81,800円 | -1.9% | -20.6% | 2.44% | 8.74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 |
| セレコーポ | 485,000円 | +8.2% | +10.8% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
