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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 900 | 905 | 891 | 899 | +8 | +0.9% | 64,500 |
| 2024/04/19 | 926 | 933 | 890 | 891 | -30 | -3.3% | 172,700 |
| 2024/04/18 | 912 | 927 | 908 | 921 | +6 | +0.7% | 108,100 |
| 2024/04/17 | 927 | 931 | 908 | 915 | -10 | -1.1% | 124,800 |
| 2024/04/16 | 947 | 949 | 925 | 925 | -27 | -2.8% | 113,000 |
| 2024/04/15 | 951 | 961 | 946 | 952 | -7 | -0.7% | 86,000 |
| 2024/04/12 | 981 | 988 | 957 | 959 | -21 | -2.1% | 146,000 |
| 2024/04/11 | 976 | 1,007 | 970 | 980 | +11 | +1.1% | 187,500 |
| 2024/04/10 | 978 | 993 | 968 | 969 | -1 | -0.1% | 235,400 |
| 2024/04/09 | 933 | 979 | 926 | 970 | +49 | +5.3% | 407,700 |
| 2024/04/08 | 923 | 936 | 915 | 921 | -1 | -0.1% | 488,600 |
| 2024/04/05 | 940 | 969 | 919 | 922 | -144 | -13.5% | 1,264,400 |
| 2024/04/04 | 1,064 | 1,075 | 1,050 | 1,066 | +21 | +2% | 522,000 |
| 2024/04/03 | 1,040 | 1,060 | 1,031 | 1,045 | +49 | +4.9% | 552,400 |
| 2024/04/02 | 1,006 | 1,006 | 986 | 996 | -9 | -0.9% | 219,100 |
| 2024/04/01 | 1,036 | 1,047 | 1,004 | 1,005 | -34 | -3.3% | 278,800 |
| 2024/03/29 | 1,045 | 1,057 | 1,038 | 1,039 | -3 | -0.3% | 176,400 |
| 2024/03/28 | 1,025 | 1,048 | 1,025 | 1,042 | +19 | +1.9% | 118,200 |
| 2024/03/27 | 1,027 | 1,034 | 1,020 | 1,023 | ±0 | ±0% | 80,900 |
| 2024/03/26 | 1,027 | 1,028 | 1,017 | 1,023 | -1 | -0.1% | 82,200 |
| 2024/03/25 | 1,036 | 1,043 | 1,024 | 1,024 | -7 | -0.7% | 74,500 |
| 2024/03/22 | 1,030 | 1,041 | 1,025 | 1,031 | +3 | +0.3% | 98,400 |
| 2024/03/21 | 1,029 | 1,033 | 1,019 | 1,028 | +9 | +0.9% | 150,500 |
| 2024/03/19 | 1,007 | 1,019 | 1,001 | 1,019 | +14 | +1.4% | 81,800 |
| 2024/03/18 | 996 | 1,022 | 989 | 1,005 | +23 | +2.3% | 177,300 |
| 2024/03/15 | 977 | 986 | 972 | 982 | -1 | -0.1% | 72,500 |
| 2024/03/14 | 958 | 984 | 958 | 983 | +20 | +2.1% | 142,600 |
| 2024/03/13 | 976 | 981 | 954 | 963 | -7 | -0.7% | 88,600 |
| 2024/03/12 | 956 | 971 | 951 | 970 | +10 | +1% | 80,100 |
| 2024/03/11 | 974 | 980 | 952 | 960 | -29 | -2.9% | 212,000 |
| 2024/03/08 | 982 | 999 | 977 | 989 | ±0 | ±0% | 141,100 |
| 2024/03/07 | 988 | 994 | 982 | 989 | +6 | +0.6% | 79,300 |
| 2024/03/06 | 973 | 993 | 966 | 983 | +3 | +0.3% | 105,500 |
| 2024/03/05 | 983 | 983 | 970 | 980 | -4 | -0.4% | 121,400 |
| 2024/03/04 | 991 | 1,006 | 982 | 984 | +4 | +0.4% | 193,100 |
| 2024/03/01 | 1,009 | 1,009 | 976 | 980 | -27 | -2.7% | 289,700 |
| 2024/02/29 | 1,015 | 1,020 | 1,003 | 1,007 | -13 | -1.3% | 118,600 |
| 2024/02/28 | 1,020 | 1,031 | 1,013 | 1,020 | -5 | -0.5% | 73,600 |
| 2024/02/27 | 1,048 | 1,048 | 1,021 | 1,025 | -19 | -1.8% | 160,800 |
| 2024/02/26 | 1,053 | 1,061 | 1,042 | 1,044 | -2 | -0.2% | 122,900 |
| 2024/02/22 | 1,028 | 1,051 | 1,025 | 1,046 | +21 | +2% | 97,500 |
| 2024/02/21 | 1,038 | 1,038 | 1,025 | 1,025 | -18 | -1.7% | 62,600 |
| 2024/02/20 | 1,034 | 1,048 | 1,034 | 1,043 | +17 | +1.7% | 84,800 |
| 2024/02/19 | 1,017 | 1,035 | 1,003 | 1,026 | +9 | +0.9% | 94,000 |
| 2024/02/16 | 1,006 | 1,025 | 1,006 | 1,017 | +15 | +1.5% | 82,400 |
| 2024/02/15 | 1,030 | 1,030 | 1,001 | 1,002 | -25 | -2.4% | 150,800 |
| 2024/02/14 | 1,025 | 1,028 | 1,017 | 1,027 | -13 | -1.3% | 76,700 |
| 2024/02/13 | 1,040 | 1,044 | 1,026 | 1,040 | +6 | +0.6% | 98,800 |
| 2024/02/09 | 1,020 | 1,047 | 1,019 | 1,034 | +7 | +0.7% | 102,800 |
| 2024/02/08 | 1,034 | 1,036 | 1,018 | 1,027 | -9 | -0.9% | 122,400 |
251～
300
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 | 109,200円 | +5.3% | +6.4% | 1.47% | 13.58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 | 280,600円 | -0.4% | +41.8% | 4.99% | 5.22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 | 206,900円 | +13.3% | +105.9% | 4.06% | 9.56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 | 82,500円 | -1.9% | -20.6% | 2.42% | 8.81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 | - | +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
