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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 479.2 | 479.2 | 468.3 | 472.5 | -2.5 | -0.5% | 4,560 |
| 2010/02/10 | 479.2 | 484.2 | 467.1 | 475 | +1.7 | +0.4% | 12,960 |
| 2010/02/09 | 467.5 | 473.3 | 467.5 | 473.3 | -3.4 | -0.7% | 3,600 |
| 2010/02/08 | 467.1 | 476.7 | 467.1 | 476.7 | +7.1 | +1.5% | 5,040 |
| 2010/02/05 | 479.2 | 480 | 468.8 | 469.6 | -19.2 | -3.9% | 8,160 |
| 2010/02/04 | 483.8 | 488.8 | 483.8 | 488.8 | +5 | +1% | 4,560 |
| 2010/02/03 | 477.1 | 487.5 | 477.1 | 483.8 | +4.2 | +0.9% | 5,280 |
| 2010/02/02 | 475 | 483.3 | 472.9 | 479.6 | +4.6 | +1% | 6,960 |
| 2010/02/01 | 479.2 | 486.7 | 474.2 | 475 | -6.7 | -1.4% | 12,720 |
| 2010/01/29 | 496.7 | 496.7 | 481.7 | 481.7 | -15 | -3% | 5,040 |
| 2010/01/28 | 480.8 | 496.7 | 480.8 | 496.7 | +16.3 | +3.4% | 11,760 |
| 2010/01/27 | 474.6 | 493.8 | 474.6 | 480.4 | -15 | -3% | 10,080 |
| 2010/01/26 | 508.3 | 508.3 | 487.9 | 495.4 | -0.9 | -0.2% | 7,440 |
| 2010/01/25 | 496.3 | 504.2 | 488.3 | 496.3 | -7.9 | -1.6% | 29,040 |
| 2010/01/22 | 512.5 | 512.5 | 495.8 | 504.2 | -12.5 | -2.4% | 11,520 |
| 2010/01/21 | 519.2 | 520.4 | 508.8 | 516.7 | -7.9 | -1.5% | 17,040 |
| 2010/01/20 | 525.4 | 535 | 524.6 | 524.6 | +0.4 | +0.1% | 7,440 |
| 2010/01/19 | 516.7 | 525.4 | 512.9 | 524.2 | +7.5 | +1.5% | 14,400 |
| 2010/01/18 | 528.3 | 528.3 | 515.8 | 516.7 | -15 | -2.8% | 16,560 |
| 2010/01/15 | 512.5 | 531.7 | 512.5 | 531.7 | +21.3 | +4.2% | 25,920 |
| 2010/01/14 | 495.8 | 510.4 | 495.8 | 510.4 | +17.9 | +3.6% | 18,240 |
| 2010/01/13 | 500 | 500.4 | 491.7 | 492.5 | -11.7 | -2.3% | 26,640 |
| 2010/01/12 | 491.7 | 516.7 | 491.7 | 504.2 | +15.4 | +3.2% | 35,760 |
| 2010/01/08 | 484.6 | 490 | 480.8 | 488.8 | +5.9 | +1.2% | 14,880 |
| 2010/01/07 | 483.3 | 485.8 | 475.8 | 482.9 | -0.9 | -0.2% | 20,640 |
| 2010/01/06 | 478.3 | 484.2 | 475.4 | 483.8 | +4.6 | +1% | 10,560 |
| 2010/01/05 | 485.4 | 485.4 | 479.2 | 479.2 | -1.6 | -0.3% | 14,400 |
| 2010/01/04 | 483.8 | 487.1 | 479.6 | 480.8 | +8.7 | +1.8% | 10,800 |
| 2009/12/30 | 470 | 472.1 | 469.6 | 472.1 | +2.1 | +0.4% | 8,160 |
| 2009/12/29 | 470.8 | 470.8 | 466.7 | 470 | +3.3 | +0.7% | 6,240 |
| 2009/12/28 | 470 | 470.8 | 465 | 466.7 | -0.4 | -0.1% | 9,360 |
| 2009/12/25 | 462.5 | 470.8 | 462.5 | 467.1 | +2.5 | +0.5% | 12,240 |
| 2009/12/24 | 463.3 | 470 | 462.5 | 464.6 | +3.3 | +0.7% | 13,200 |
| 2009/12/22 | 468.8 | 470.4 | 458.8 | 461.3 | -0.8 | -0.2% | 19,920 |
| 2009/12/21 | 465.8 | 468.8 | 461.7 | 462.1 | -7.9 | -1.7% | 31,440 |
| 2009/12/18 | 470 | 474.2 | 462.9 | 470 | ±0 | ±0% | 17,760 |
| 2009/12/17 | 475 | 477.5 | 469.6 | 470 | -7.5 | -1.6% | 13,200 |
| 2009/12/16 | 475.8 | 477.5 | 467.5 | 477.5 | +4.2 | +0.9% | 11,040 |
| 2009/12/15 | 475 | 477.1 | 470.8 | 473.3 | +3.3 | +0.7% | 8,880 |
| 2009/12/14 | 469.2 | 472.5 | 466.7 | 470 | +0.8 | +0.2% | 10,320 |
| 2009/12/11 | 465.8 | 475.4 | 465.8 | 469.2 | +0.4 | +0.1% | 10,800 |
| 2009/12/10 | 477.1 | 477.1 | 467.9 | 468.8 | +6.7 | +1.4% | 15,840 |
| 2009/12/09 | 479.2 | 479.2 | 461.3 | 462.1 | -17.1 | -3.6% | 24,480 |
| 2009/12/08 | 480 | 483.3 | 479.2 | 479.2 | -0.8 | -0.2% | 13,440 |
| 2009/12/07 | 490 | 491.7 | 479.2 | 480 | -5.4 | -1.1% | 20,400 |
| 2009/12/04 | 491.7 | 491.7 | 479.2 | 485.4 | -5.4 | -1.1% | 28,080 |
| 2009/12/03 | 480 | 494.2 | 480 | 490.8 | +11.6 | +2.4% | 29,040 |
| 2009/12/02 | 475.8 | 482.9 | 470.4 | 479.2 | ±0 | ±0% | 36,480 |
| 2009/12/01 | 466.7 | 486.7 | 465.8 | 479.2 | +20.9 | +4.6% | 62,640 |
| 2009/11/30 | 486.3 | 487.5 | 458.3 | 458.3 | -35.9 | -7.3% | 135,120 |
3801～
3850
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
