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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/05/26 | 484.6 | 495.8 | 484.6 | 484.6 | ±0 | ±0% | 10,080 |
| 2010/05/25 | 486.7 | 497.9 | 483.8 | 484.6 | +1.7 | +0.4% | 22,320 |
| 2010/05/24 | 483.3 | 487.5 | 481.3 | 482.9 | +4.1 | +0.9% | 10,800 |
| 2010/05/21 | 481.3 | 487.9 | 475.4 | 478.8 | -5 | -1% | 18,240 |
| 2010/05/20 | 487.5 | 499.6 | 482.1 | 483.8 | -3.7 | -0.8% | 7,920 |
| 2010/05/19 | 485.8 | 487.9 | 481.7 | 487.5 | -3.3 | -0.7% | 10,320 |
| 2010/05/18 | 489.6 | 498.8 | 487.5 | 490.8 | -0.5 | -0.1% | 14,640 |
| 2010/05/17 | 491.7 | 497.1 | 491.3 | 491.3 | -11.2 | -2.2% | 10,800 |
| 2010/05/14 | 504.2 | 507.5 | 500 | 502.5 | ±0 | ±0% | 4,320 |
| 2010/05/13 | 514.6 | 514.6 | 496.3 | 502.5 | +0.4 | +0.1% | 7,440 |
| 2010/05/12 | 492.5 | 507.5 | 491.7 | 502.1 | +10.8 | +2.2% | 11,520 |
| 2010/05/11 | 500 | 508.3 | 491.3 | 491.3 | -5.4 | -1.1% | 7,680 |
| 2010/05/10 | 492.5 | 496.7 | 490 | 496.7 | -3.3 | -0.7% | 11,280 |
| 2010/05/07 | 487.5 | 500 | 485.8 | 500 | -7.5 | -1.5% | 21,840 |
| 2010/05/06 | 516.7 | 516.7 | 503.8 | 507.5 | -13.8 | -2.6% | 21,600 |
| 2010/04/30 | 520.8 | 525 | 520.4 | 521.3 | +0.5 | +0.1% | 12,240 |
| 2010/04/28 | 529.2 | 529.2 | 518.8 | 520.8 | -8.4 | -1.6% | 24,480 |
| 2010/04/27 | 537.5 | 537.5 | 528.3 | 529.2 | -8.3 | -1.5% | 12,960 |
3701～
3750
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
