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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 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 |
| 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 |
301～
350
件表示中 / 5065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 | 123,500円 | +5.3% | +6.4% | 1.30% | 15.38倍 | 1.19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 | 34,900円 | +28.1% | - | 1.66% | 20.51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 | 233,700円 | +7.0% | +1.0% | 3.59% | 9.96倍 | 0.94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 | 94,500円 | -1.9% | -20.6% | 2.12% | 10.09倍 | 0.59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
