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 |
|---|---|---|---|---|---|---|---|
| 2009/06/30 | 781.7 | 793.8 | 781.7 | 785.4 | +2.1 | +0.3% | 19,440 |
| 2009/06/29 | 802.9 | 802.9 | 783.3 | 783.3 | -19.6 | -2.4% | 6,480 |
| 2009/06/26 | 807.9 | 811.7 | 802.9 | 802.9 | -0.9 | -0.1% | 19,680 |
| 2009/06/25 | 789.6 | 808.3 | 789.2 | 803.8 | +15.9 | +2% | 8,160 |
| 2009/06/24 | 791.7 | 791.7 | 787.5 | 787.9 | -1.3 | -0.2% | 9,600 |
| 2009/06/23 | 796.7 | 800 | 785.8 | 789.2 | -16.6 | -2.1% | 10,800 |
| 2009/06/22 | 804.6 | 806.7 | 797.5 | 805.8 | +6.2 | +0.8% | 10,560 |
| 2009/06/19 | 808.3 | 811.3 | 795.8 | 799.6 | -5 | -0.6% | 18,000 |
| 2009/06/18 | 799.6 | 805.4 | 797.9 | 804.6 | -7.1 | -0.9% | 7,680 |
| 2009/06/17 | 797.1 | 811.7 | 779.2 | 811.7 | +26.7 | +3.4% | 16,080 |
| 2009/06/16 | 790 | 793.8 | 783.8 | 785 | -10.4 | -1.3% | 22,800 |
| 2009/06/15 | 799.2 | 810.4 | 792.5 | 795.4 | -15.4 | -1.9% | 19,440 |
| 2009/06/12 | 807.9 | 810.8 | 805.4 | 810.8 | +7 | +0.9% | 16,320 |
| 2009/06/11 | 811.3 | 811.3 | 799.6 | 803.8 | -7.5 | -0.9% | 21,360 |
| 2009/06/10 | 788.8 | 812.1 | 788.8 | 811.3 | -2.5 | -0.3% | 22,800 |
| 2009/06/09 | 831.7 | 831.7 | 797.9 | 813.8 | -19.5 | -2.3% | 34,080 |
| 2009/06/08 | 833.3 | 854.2 | 827.1 | 833.3 | +8.3 | +1% | 38,400 |
| 2009/06/05 | 793.8 | 825 | 793.8 | 825 | +24.6 | +3.1% | 58,800 |
| 2009/06/04 | 742.5 | 800.4 | 741.7 | 800.4 | +62.9 | +8.5% | 74,880 |
| 2009/06/03 | 721.7 | 743.8 | 720.8 | 737.5 | +12.9 | +1.8% | 26,640 |
| 2009/06/02 | 729.2 | 736.7 | 720.8 | 724.6 | +3.3 | +0.5% | 25,920 |
| 2009/06/01 | 712.9 | 727.5 | 712.5 | 721.3 | +10 | +1.4% | 22,320 |
| 2009/05/29 | 719.6 | 720 | 704.2 | 711.3 | -10.8 | -1.5% | 16,320 |
| 2009/05/28 | 716.3 | 729.2 | 716.3 | 722.1 | +4.2 | +0.6% | 11,760 |
| 2009/05/27 | 729.6 | 729.6 | 715.4 | 717.9 | -11.3 | -1.5% | 10,560 |
| 2009/05/26 | 722.9 | 729.2 | 714.6 | 729.2 | +14.2 | +2% | 18,480 |
| 2009/05/25 | 715.4 | 716.7 | 708.3 | 715 | +9.2 | +1.3% | 12,000 |
| 2009/05/22 | 716.3 | 716.3 | 704.2 | 705.8 | -8.8 | -1.2% | 16,320 |
| 2009/05/21 | 729.2 | 729.2 | 705.8 | 714.6 | -2.1 | -0.3% | 17,520 |
| 2009/05/20 | 741.7 | 741.7 | 712.5 | 716.7 | ±0 | ±0% | 18,480 |
| 2009/05/19 | 706.7 | 720.8 | 706.3 | 716.7 | +8.4 | +1.2% | 13,440 |
| 2009/05/18 | 713.3 | 713.3 | 702.5 | 708.3 | -13.4 | -1.9% | 17,760 |
| 2009/05/15 | 713.3 | 722.5 | 712.9 | 721.7 | +3.4 | +0.5% | 5,280 |
| 2009/05/14 | 710.8 | 722.9 | 710.4 | 718.3 | -10.9 | -1.5% | 10,320 |
| 2009/05/13 | 729.2 | 735 | 727.1 | 729.2 | +7.9 | +1.1% | 8,880 |
| 2009/05/12 | 729.2 | 729.2 | 721.3 | 721.3 | -20.4 | -2.8% | 7,200 |
| 2009/05/11 | 708.8 | 741.7 | 708.8 | 741.7 | +39.6 | +5.6% | 15,840 |
| 2009/05/08 | 707.9 | 712.1 | 695.8 | 702.1 | -2.1 | -0.3% | 12,480 |
| 2009/05/07 | 708.3 | 708.3 | 695.8 | 704.2 | +20 | +2.9% | 17,760 |
| 2009/05/01 | 691.7 | 695.8 | 683.3 | 684.2 | +5 | +0.7% | 11,520 |
| 2009/04/30 | 674.6 | 701.3 | 671.7 | 679.2 | -7.9 | -1.1% | 50,880 |
| 2009/04/28 | 709.6 | 723.3 | 680 | 687.1 | -22.5 | -3.2% | 42,960 |
| 2009/04/27 | 729.6 | 737.5 | 709.6 | 709.6 | -16.2 | -2.2% | 25,200 |
| 2009/04/24 | 729.6 | 730.8 | 725.4 | 725.8 | -9.2 | -1.3% | 18,240 |
| 2009/04/23 | 742.5 | 742.5 | 732.9 | 735 | -14.6 | -1.9% | 28,800 |
| 2009/04/22 | 750 | 752.1 | 745 | 749.6 | -4.6 | -0.6% | 20,400 |
| 2009/04/21 | 757.9 | 757.9 | 737.5 | 754.2 | -4.1 | -0.5% | 15,120 |
| 2009/04/20 | 775 | 775 | 750 | 758.3 | +16.6 | +2.2% | 35,280 |
| 2009/04/17 | 738.3 | 752.5 | 725.4 | 741.7 | +3.8 | +0.5% | 10,560 |
| 2009/04/16 | 757.9 | 758.8 | 737.9 | 737.9 | -27.9 | -3.6% | 15,840 |
3951～
4000
件表示中 / 5068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 | 123,600円 | +5.3% | +6.4% | 1.29% | 15.39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 | 35,100円 | +28.1% | - | 1.65% | 20.62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 | 249,300円 | +7.0% | +1.0% | 3.37% | 10.62倍 | 0.99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 | 0.59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 |
| セレコーポ | 557,000円 | +8.2% | +10.8% | 2.42% | 12.36倍 | 0.92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
