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 |
|---|---|---|---|---|---|---|---|
| 2009/04/15 | 770.8 | 778.8 | 754.6 | 765.8 | -11.7 | -1.5% | 21,120 |
| 2009/04/14 | 750 | 787.5 | 750 | 777.5 | +31.7 | +4.3% | 29,520 |
| 2009/04/13 | 737.9 | 749.6 | 737.9 | 745.8 | +12.5 | +1.7% | 24,720 |
| 2009/04/10 | 724.2 | 735.4 | 666.7 | 733.3 | +21.6 | +3% | 37,920 |
| 2009/04/09 | 697.9 | 713.8 | 697.9 | 711.7 | +14.2 | +2% | 23,280 |
| 2009/04/08 | 697.9 | 702.1 | 687.5 | 697.5 | -1.7 | -0.2% | 9,360 |
| 2009/04/07 | 700 | 700.4 | 691.7 | 699.2 | +5.4 | +0.8% | 7,920 |
| 2009/04/06 | 707.9 | 707.9 | 687.5 | 693.8 | -8.3 | -1.2% | 15,840 |
| 2009/04/03 | 708.8 | 720.4 | 700 | 702.1 | +1.7 | +0.2% | 12,720 |
| 2009/04/02 | 712.1 | 712.1 | 697.9 | 700.4 | +0.8 | +0.1% | 26,160 |
| 2009/04/01 | 700 | 700 | 683.3 | 699.6 | -37.9 | -5.1% | 38,880 |
| 2009/03/31 | 725.4 | 743.8 | 720.8 | 737.5 | -0.4 | -0.1% | 7,200 |
| 2009/03/30 | 737.5 | 750 | 733.3 | 737.9 | +0.4 | +0.1% | 11,280 |
| 2009/03/27 | 750.8 | 750.8 | 733.8 | 737.5 | -9.6 | -1.3% | 12,000 |
| 2009/03/26 | 750 | 750 | 725 | 747.1 | +34.6 | +4.9% | 19,440 |
| 2009/03/25 | 677.9 | 720.8 | 677.9 | 712.5 | +35 | +5.2% | 17,280 |
| 2009/03/24 | 681.7 | 689.6 | 670.8 | 677.5 | -5 | -0.7% | 36,000 |
| 2009/03/23 | 680 | 685.4 | 675 | 682.5 | -1.7 | -0.2% | 9,840 |
| 2009/03/19 | 686.3 | 686.7 | 672.9 | 684.2 | +6.3 | +0.9% | 6,960 |
| 2009/03/18 | 672.9 | 682.1 | 669.6 | 677.9 | +2.5 | +0.4% | 12,720 |
| 2009/03/17 | 687.1 | 687.1 | 670.8 | 675.4 | -12.1 | -1.8% | 14,160 |
| 2009/03/16 | 691.7 | 691.7 | 679.2 | 687.5 | +8.3 | +1.2% | 11,760 |
| 2009/03/13 | 690 | 691.7 | 667.1 | 679.2 | -11.6 | -1.7% | 23,520 |
| 2009/03/12 | 695.4 | 696.7 | 656.3 | 690.8 | -5.9 | -0.8% | 9,120 |
| 2009/03/11 | 687.5 | 703.8 | 687.5 | 696.7 | +34.2 | +5.2% | 13,200 |
| 2009/03/10 | 684.6 | 684.6 | 651.7 | 662.5 | -22.5 | -3.3% | 5,520 |
| 2009/03/09 | 712.9 | 712.9 | 666.7 | 685 | -38.3 | -5.3% | 10,560 |
| 2009/03/06 | 739.2 | 739.2 | 722.9 | 723.3 | -16.3 | -2.2% | 6,480 |
| 2009/03/05 | 739.2 | 741.7 | 733.3 | 739.6 | +2.1 | +0.3% | 11,760 |
| 2009/03/04 | 745.8 | 745.8 | 735 | 737.5 | -8.3 | -1.1% | 10,080 |
| 2009/03/03 | 758.8 | 758.8 | 745.8 | 745.8 | -15.5 | -2% | 10,080 |
| 2009/03/02 | 750 | 761.3 | 742.9 | 761.3 | +4.6 | +0.6% | 4,320 |
| 2009/02/27 | 782.1 | 782.1 | 754.2 | 756.7 | -9.1 | -1.2% | 13,200 |
| 2009/02/26 | 740.8 | 765.8 | 740.8 | 765.8 | +27.9 | +3.8% | 6,240 |
| 2009/02/25 | 772.9 | 776.3 | 737.9 | 737.9 | -32.9 | -4.3% | 7,680 |
| 2009/02/24 | 725 | 770.8 | 720.8 | 770.8 | +11.2 | +1.5% | 16,560 |
| 2009/02/23 | 783.3 | 783.3 | 748.8 | 759.6 | -36.2 | -4.5% | 21,600 |
| 2009/02/20 | 817.1 | 817.1 | 791.7 | 795.8 | -20.9 | -2.6% | 9,600 |
| 2009/02/19 | 812.5 | 816.7 | 800.4 | 816.7 | +20 | +2.5% | 7,440 |
| 2009/02/18 | 779.2 | 796.7 | 771.3 | 796.7 | -0.4 | -0.1% | 6,240 |
| 2009/02/17 | 780.8 | 797.1 | 771.3 | 797.1 | -8.7 | -1.1% | 10,080 |
| 2009/02/16 | 808.8 | 808.8 | 805.8 | 805.8 | -13 | -1.6% | 5,760 |
| 2009/02/13 | 823.8 | 824.2 | 813.3 | 818.8 | +7.1 | +0.9% | 7,680 |
| 2009/02/12 | 801.3 | 813.3 | 801.3 | 811.7 | -2.1 | -0.3% | 5,520 |
| 2009/02/10 | 812.5 | 821.7 | 812.5 | 813.8 | -4.1 | -0.5% | 7,920 |
| 2009/02/09 | 815 | 825 | 814.6 | 817.9 | +9.1 | +1.1% | 12,240 |
| 2009/02/06 | 851.3 | 852.9 | 808.3 | 808.8 | -43.7 | -5.1% | 25,440 |
| 2009/02/05 | 875 | 875 | 852.5 | 852.5 | -9.6 | -1.1% | 10,320 |
| 2009/02/04 | 867.9 | 874.6 | 857.5 | 862.1 | -2.1 | -0.2% | 18,960 |
| 2009/02/03 | 875 | 892.9 | 864.2 | 864.2 | -16.2 | -1.8% | 11,040 |
4001～
4050
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 | 124,700円 | +5.3% | +6.4% | 1.28% | 15.53倍 | 1.20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 | 35,000円 | +28.1% | - | 1.66% | 20.56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 | 248,700円 | +7.0% | +1.0% | 3.38% | 10.60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 | 94,900円 | -1.9% | -20.6% | 2.11% | 10.14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
