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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,083 | 1,104 | 1,064 | 1,074 | -10 | -0.9% | 78,600 |
| 2024/08/16 | 1,092 | 1,092 | 1,072 | 1,084 | -8 | -0.7% | 49,400 |
| 2024/08/15 | 1,099 | 1,099 | 1,075 | 1,092 | -8 | -0.7% | 37,100 |
| 2024/08/14 | 1,097 | 1,113 | 1,070 | 1,100 | +21 | +1.9% | 71,200 |
| 2024/08/13 | 1,091 | 1,100 | 1,066 | 1,079 | -21 | -1.9% | 54,400 |
| 2024/08/09 | 1,059 | 1,117 | 1,052 | 1,100 | +51 | +4.9% | 135,900 |
| 2024/08/08 | 1,027 | 1,071 | 1,022 | 1,049 | +23 | +2.2% | 51,100 |
| 2024/08/07 | 1,015 | 1,045 | 1,006 | 1,026 | +9 | +0.9% | 47,500 |
| 2024/08/06 | 935 | 1,029 | 935 | 1,017 | +97 | +10.5% | 103,400 |
| 2024/08/05 | 1,020 | 1,029 | 896 | 920 | -137 | -13% | 193,400 |
| 2024/08/02 | 1,048 | 1,073 | 1,045 | 1,057 | ±0 | ±0% | 139,000 |
| 2024/08/01 | 1,067 | 1,072 | 1,054 | 1,057 | -18 | -1.7% | 41,000 |
| 2024/07/31 | 1,046 | 1,078 | 1,046 | 1,075 | +19 | +1.8% | 58,600 |
| 2024/07/30 | 1,068 | 1,078 | 1,056 | 1,056 | -13 | -1.2% | 89,400 |
| 2024/07/29 | 1,023 | 1,079 | 1,020 | 1,069 | +50 | +4.9% | 210,800 |
| 2024/07/26 | 1,023 | 1,028 | 1,019 | 1,019 | -4 | -0.4% | 24,800 |
| 2024/07/25 | 1,004 | 1,036 | 1,002 | 1,023 | +18 | +1.8% | 101,000 |
| 2024/07/24 | 1,015 | 1,017 | 1,005 | 1,005 | -8 | -0.8% | 19,600 |
| 2024/07/23 | 1,011 | 1,029 | 1,011 | 1,013 | +2 | +0.2% | 29,800 |
| 2024/07/22 | 1,024 | 1,031 | 1,011 | 1,011 | -15 | -1.5% | 52,300 |
| 2024/07/19 | 1,028 | 1,032 | 1,024 | 1,026 | -1 | -0.1% | 28,800 |
| 2024/07/18 | 1,030 | 1,037 | 1,027 | 1,027 | -12 | -1.2% | 34,300 |
| 2024/07/17 | 1,034 | 1,044 | 1,034 | 1,039 | +10 | +1% | 37,600 |
| 2024/07/16 | 1,046 | 1,050 | 1,028 | 1,029 | -10 | -1% | 49,200 |
| 2024/07/12 | 1,042 | 1,064 | 1,039 | 1,039 | -12 | -1.1% | 92,700 |
| 2024/07/11 | 1,050 | 1,067 | 1,044 | 1,051 | -2 | -0.2% | 82,300 |
| 2024/07/10 | 1,060 | 1,063 | 1,033 | 1,053 | -10 | -0.9% | 117,600 |
| 2024/07/09 | 1,063 | 1,076 | 1,052 | 1,063 | -14 | -1.3% | 89,100 |
| 2024/07/08 | 1,070 | 1,084 | 1,067 | 1,077 | +22 | +2.1% | 176,500 |
| 2024/07/05 | 1,051 | 1,065 | 1,042 | 1,055 | +4 | +0.4% | 91,000 |
| 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 |
201～
250
件表示中 / 5022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 | 109,700円 | +5.3% | +6.4% | 1.46% | 13.66倍 | 1.05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 |
| 弘電社 | 245,300円 | +7.0% | +1.0% | 3.42% | 10.45倍 | 0.98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 |
| 日基礎 | 65,500円 | -3.1% | -15.3% | 3.36% | 12.61倍 | 0.54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 |
| セレコーポ | 496,500円 | +8.2% | +10.8% | 2.72% | 11.01倍 | 0.82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 |
| 佐田建 | 110,100円 | +20.1% | +11.7% | 5.45% | 20.88倍 | 1.07倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
市場注目の銘柄
チャート関連のコラム
