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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 545.8 | 557.5 | 539.2 | 554.2 | +16.7 | +3.1% | 46,080 |
| 2013/03/01 | 537.5 | 545.8 | 537.5 | 537.5 | -2.9 | -0.5% | 21,600 |
| 2013/02/28 | 542.5 | 542.5 | 535.8 | 540.4 | +1.2 | +0.2% | 17,760 |
| 2013/02/27 | 524.2 | 539.6 | 524.2 | 539.2 | +15.4 | +2.9% | 15,600 |
| 2013/02/26 | 508.3 | 530.4 | 505.4 | 523.8 | -16.2 | -3% | 36,000 |
| 2013/02/25 | 545 | 545 | 537.1 | 540 | +3.3 | +0.6% | 14,160 |
| 2013/02/22 | 541.7 | 541.7 | 533.3 | 536.7 | -6.6 | -1.2% | 21,840 |
| 2013/02/21 | 547.9 | 547.9 | 542.9 | 543.3 | -5.5 | -1% | 19,440 |
| 2013/02/20 | 541.7 | 548.8 | 536.7 | 548.8 | +7.5 | +1.4% | 21,840 |
| 2013/02/19 | 530 | 541.3 | 530 | 541.3 | +11.3 | +2.1% | 12,240 |
| 2013/02/18 | 520.8 | 532.5 | 520.8 | 530 | +11.7 | +2.3% | 12,960 |
| 2013/02/15 | 529.2 | 529.6 | 508.3 | 518.3 | -12.1 | -2.3% | 29,760 |
| 2013/02/14 | 529.2 | 540.4 | 529.2 | 530.4 | -5.9 | -1.1% | 9,360 |
| 2013/02/13 | 543.8 | 552.1 | 530.4 | 536.3 | -14.5 | -2.6% | 17,280 |
| 2013/02/12 | 555.4 | 560.4 | 550.4 | 550.8 | -3.8 | -0.7% | 20,640 |
| 2013/02/08 | 566.7 | 566.7 | 554.6 | 554.6 | -12.1 | -2.1% | 16,080 |
| 2013/02/07 | 563.8 | 568.3 | 560 | 566.7 | ±0 | ±0% | 24,960 |
| 2013/02/06 | 569.2 | 572.1 | 562.9 | 566.7 | -0.8 | -0.1% | 22,560 |
| 2013/02/05 | 575 | 576.7 | 567.5 | 567.5 | -11.7 | -2% | 25,920 |
| 2013/02/04 | 583.8 | 584.6 | 575 | 579.2 | +7.1 | +1.2% | 44,640 |
| 2013/02/01 | 560.8 | 572.9 | 560.8 | 572.1 | +12.1 | +2.2% | 42,000 |
| 2013/01/31 | 553.8 | 563.3 | 552.1 | 560 | +13.3 | +2.4% | 44,640 |
| 2013/01/30 | 543.8 | 551.7 | 543.8 | 546.7 | +2.5 | +0.5% | 18,000 |
| 2013/01/29 | 550 | 555.4 | 544.2 | 544.2 | -5 | -0.9% | 29,520 |
| 2013/01/28 | 545.8 | 549.2 | 538.3 | 549.2 | +12.5 | +2.3% | 34,080 |
| 2013/01/25 | 529.6 | 537.1 | 522.5 | 536.7 | +15.9 | +3.1% | 20,880 |
| 2013/01/24 | 520.8 | 529.2 | 519.6 | 520.8 | -3.8 | -0.7% | 24,000 |
| 2013/01/23 | 522.5 | 528.8 | 522.5 | 524.6 | -4.6 | -0.9% | 15,600 |
| 2013/01/22 | 533.8 | 541.7 | 529.2 | 529.2 | -12.1 | -2.2% | 42,000 |
| 2013/01/21 | 540.8 | 545 | 528.3 | 541.3 | -4.1 | -0.8% | 36,480 |
| 2013/01/18 | 539.6 | 546.7 | 539.6 | 545.4 | +10 | +1.9% | 25,680 |
| 2013/01/17 | 545.8 | 546.3 | 534.2 | 535.4 | -11.3 | -2.1% | 20,640 |
| 2013/01/16 | 556.3 | 557.5 | 546.7 | 546.7 | -10.8 | -1.9% | 29,040 |
| 2013/01/15 | 555.8 | 560.8 | 552.1 | 557.5 | -5 | -0.9% | 45,600 |
| 2013/01/11 | 574.2 | 574.2 | 560.4 | 562.5 | -11.3 | -2% | 36,960 |
| 2013/01/10 | 572.1 | 576.7 | 572.1 | 573.8 | +2.1 | +0.4% | 31,440 |
| 2013/01/09 | 569.2 | 571.7 | 549.2 | 571.7 | +1.7 | +0.3% | 44,160 |
| 2013/01/08 | 568.3 | 577.1 | 568.3 | 570 | +1.2 | +0.2% | 27,360 |
| 2013/01/07 | 577.1 | 577.1 | 567.5 | 568.8 | -4.5 | -0.8% | 38,640 |
| 2013/01/04 | 583.3 | 586.7 | 573.3 | 573.3 | -7.1 | -1.2% | 36,240 |
| 2012/12/28 | 595 | 595 | 572.5 | 580.4 | -7.5 | -1.3% | 42,480 |
| 2012/12/27 | 578.8 | 592.9 | 577.9 | 587.9 | +11.2 | +1.9% | 70,320 |
| 2012/12/26 | 573.3 | 580.4 | 572.5 | 576.7 | +8.4 | +1.5% | 36,960 |
| 2012/12/25 | 560 | 570.8 | 557.1 | 568.3 | +12 | +2.2% | 40,560 |
| 2012/12/21 | 567.1 | 575 | 550 | 556.3 | -7 | -1.2% | 42,480 |
| 2012/12/20 | 579.2 | 579.2 | 562.9 | 563.3 | -15.9 | -2.7% | 93,600 |
| 2012/12/19 | 541.7 | 579.2 | 541.7 | 579.2 | +37.5 | +6.9% | 138,480 |
| 2012/12/18 | 516.3 | 555.8 | 512.5 | 541.7 | +26.7 | +5.2% | 92,400 |
| 2012/12/17 | 513.8 | 517.5 | 512.5 | 515 | +4.2 | +0.8% | 17,040 |
| 2012/12/14 | 500 | 511.7 | 500 | 510.8 | +7.9 | +1.6% | 22,560 |
3051～
3100
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
