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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 375 | 375 | 372.9 | 375 | +2.9 | +0.8% | 1,920 |
| 2010/08/04 | 382.5 | 382.5 | 372.1 | 372.1 | -12.9 | -3.4% | 4,320 |
| 2010/08/03 | 384.6 | 386.3 | 379.6 | 385 | +12.9 | +3.5% | 8,400 |
| 2010/08/02 | 375.8 | 380.8 | 370.8 | 372.1 | -10 | -2.6% | 12,480 |
| 2010/07/30 | 388.8 | 388.8 | 378.3 | 382.1 | -2.9 | -0.8% | 6,000 |
| 2010/07/29 | 382.1 | 387.1 | 380.8 | 385 | +5 | +1.3% | 4,560 |
| 2010/07/28 | 380 | 390.4 | 380 | 380 | +4.6 | +1.2% | 10,080 |
| 2010/07/27 | 375 | 380.4 | 372.9 | 375.4 | +4.6 | +1.2% | 17,520 |
| 2010/07/26 | 372.1 | 377.9 | 370.4 | 370.8 | +0.4 | +0.1% | 17,040 |
| 2010/07/23 | 370.8 | 372.9 | 368.8 | 370.4 | -2.5 | -0.7% | 14,640 |
| 2010/07/22 | 383.3 | 383.3 | 372.9 | 372.9 | -11.7 | -3% | 17,520 |
| 2010/07/21 | 397.9 | 399.2 | 384.2 | 384.6 | -13.7 | -3.4% | 13,680 |
| 2010/07/20 | 413.3 | 413.3 | 397.9 | 398.3 | -18 | -4.3% | 20,160 |
| 2010/07/16 | 415.8 | 416.3 | 414.6 | 416.3 | +2.5 | +0.6% | 7,920 |
| 2010/07/15 | 425 | 425 | 412.5 | 413.8 | -20 | -4.6% | 35,520 |
| 2010/07/14 | 433.3 | 437.1 | 431.3 | 433.8 | -10.8 | -2.4% | 21,120 |
| 2010/07/13 | 446.7 | 450.4 | 439.6 | 444.6 | -5.8 | -1.3% | 3,600 |
| 2010/07/12 | 458.8 | 458.8 | 447.1 | 450.4 | -5.9 | -1.3% | 1,200 |
| 2010/07/09 | 457.5 | 457.5 | 450 | 456.3 | +11.3 | +2.5% | 8,640 |
| 2010/07/08 | 450 | 451.7 | 440.8 | 445 | -1.3 | -0.3% | 9,840 |
| 2010/07/07 | 450.8 | 460.4 | 444.2 | 446.3 | -13.3 | -2.9% | 6,000 |
| 2010/07/06 | 449.6 | 459.6 | 449.6 | 459.6 | +10.4 | +2.3% | 3,600 |
| 2010/07/05 | 444.2 | 449.2 | 440.4 | 449.2 | -2.9 | -0.6% | 10,560 |
| 2010/07/02 | 455.8 | 455.8 | 442.9 | 452.1 | ±0 | ±0% | 8,160 |
| 2010/07/01 | 458.3 | 460.8 | 442.1 | 452.1 | -10.8 | -2.3% | 7,680 |
| 2010/06/30 | 463.3 | 464.6 | 458.3 | 462.9 | -5.9 | -1.3% | 6,720 |
| 2010/06/29 | 469.6 | 472.1 | 468.8 | 468.8 | -12.5 | -2.6% | 5,760 |
| 2010/06/28 | 484.2 | 485.8 | 472.9 | 481.3 | +9.6 | +2% | 4,800 |
| 2010/06/25 | 469.2 | 483.3 | 467.1 | 471.7 | -22.5 | -4.6% | 8,400 |
| 2010/06/24 | 489.6 | 494.2 | 482.9 | 494.2 | +4.6 | +0.9% | 2,640 |
| 2010/06/23 | 490.8 | 491.7 | 489.2 | 489.6 | -2.5 | -0.5% | 1,680 |
| 2010/06/22 | 501.7 | 501.7 | 484.2 | 492.1 | -5.8 | -1.2% | 4,080 |
| 2010/06/21 | 489.6 | 497.9 | 489.6 | 497.9 | +10 | +2% | 1,680 |
| 2010/06/18 | 485 | 500 | 485 | 487.9 | -4.2 | -0.9% | 3,360 |
| 2010/06/17 | 495.8 | 495.8 | 491.7 | 492.1 | -3.7 | -0.7% | 3,840 |
| 2010/06/16 | 504.2 | 504.2 | 492.5 | 495.8 | -4.2 | -0.8% | 9,840 |
| 2010/06/15 | 495.8 | 502.5 | 495.8 | 500 | -4.2 | -0.8% | 9,360 |
| 2010/06/14 | 505.8 | 505.8 | 503.3 | 504.2 | +1.3 | +0.3% | 3,840 |
| 2010/06/11 | 508.3 | 508.3 | 502.9 | 502.9 | +0.8 | +0.2% | 8,640 |
| 2010/06/10 | 509.6 | 509.6 | 500 | 502.1 | -6.2 | -1.2% | 2,880 |
| 2010/06/09 | 516.7 | 516.7 | 508.3 | 508.3 | -4.2 | -0.8% | 5,760 |
| 2010/06/08 | 512.5 | 512.5 | 504.2 | 512.5 | -8.3 | -1.6% | 6,480 |
| 2010/06/07 | 508.3 | 520.8 | 506.3 | 520.8 | -8.8 | -1.7% | 12,000 |
| 2010/06/04 | 531.7 | 531.7 | 516.7 | 529.6 | +4.2 | +0.8% | 5,280 |
| 2010/06/03 | 514.2 | 529.2 | 514.2 | 525.4 | +0.8 | +0.2% | 7,920 |
| 2010/06/02 | 517.9 | 525.8 | 517.1 | 524.6 | -0.8 | -0.2% | 12,960 |
| 2010/06/01 | 532.5 | 532.5 | 525.4 | 525.4 | -7.1 | -1.3% | 720 |
| 2010/05/31 | 519.2 | 539.6 | 511.7 | 532.5 | +4.2 | +0.8% | 23,520 |
| 2010/05/28 | 512.5 | 528.3 | 503.8 | 528.3 | +29.5 | +5.9% | 35,760 |
| 2010/05/27 | 475 | 499.2 | 475 | 498.8 | +14.2 | +2.9% | 7,680 |
3651～
3700
件表示中 / 5037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 | 111,800円 | +5.3% | +6.4% | 1.43% | 13.92倍 | 1.07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 | 230,500円 | +7.0% | +1.0% | 3.64% | 9.82倍 | 0.92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 | 64,800円 | -3.1% | -15.3% | 3.40% | 12.30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 |
| 佐田建 | 115,100円 | +20.1% | +11.7% | 5.21% | 21.83倍 | 1.12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 |
| セレコーポ | 494,000円 | +8.2% | +10.8% | 2.73% | 10.96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 |
市場注目の銘柄
チャート関連のコラム
