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 |
|---|---|---|---|---|---|---|---|
| 2008/10/08 | 493.3 | 501.7 | 460.8 | 479.6 | -63.7 | -11.7% | 94,080 |
| 2008/10/07 | 495.8 | 583.3 | 495.8 | 543.3 | -35.9 | -6.2% | 108,720 |
| 2008/10/06 | 660 | 660 | 562.5 | 579.2 | -91.2 | -13.6% | 73,440 |
| 2008/10/03 | 747.5 | 747.5 | 645.8 | 670.4 | -83.8 | -11.1% | 83,040 |
| 2008/10/02 | 792.1 | 792.1 | 751.3 | 754.2 | -37.5 | -4.7% | 17,520 |
| 2008/10/01 | 819.6 | 819.6 | 750 | 791.7 | -2.9 | -0.4% | 24,480 |
| 2008/09/30 | 762.5 | 812.5 | 762.5 | 794.6 | -39.2 | -4.7% | 46,560 |
| 2008/09/29 | 835.4 | 853.8 | 833.3 | 833.8 | -8.3 | -1% | 23,040 |
| 2008/09/26 | 883.3 | 883.3 | 835.4 | 842.1 | -54.6 | -6.1% | 53,040 |
| 2008/09/25 | 892.1 | 916.7 | 887.5 | 896.7 | +2.9 | +0.3% | 16,800 |
| 2008/09/24 | 887.5 | 893.8 | 876.3 | 893.8 | -14.5 | -1.6% | 13,920 |
| 2008/09/22 | 937.9 | 950 | 875 | 908.3 | -16.7 | -1.8% | 16,800 |
| 2008/09/19 | 907.1 | 927.9 | 907.1 | 925 | +18.3 | +2% | 19,200 |
| 2008/09/18 | 890 | 908.3 | 847.1 | 906.7 | +3.4 | +0.4% | 43,680 |
| 2008/09/17 | 847.9 | 908.3 | 847.9 | 903.3 | +57.5 | +6.8% | 39,360 |
| 2008/09/16 | 791.7 | 927.5 | 754.2 | 845.8 | +4.1 | +0.5% | 105,360 |
| 2008/09/12 | 825 | 850 | 825 | 841.7 | +15.9 | +1.9% | 10,560 |
| 2008/09/11 | 859.6 | 859.6 | 825 | 825.8 | -28.4 | -3.3% | 14,640 |
| 2008/09/10 | 825.8 | 854.2 | 816.7 | 854.2 | +25.9 | +3.1% | 18,720 |
| 2008/09/09 | 833.8 | 833.8 | 812.9 | 828.3 | +2.5 | +0.3% | 17,280 |
| 2008/09/08 | 812.5 | 845.8 | 812.5 | 825.8 | +25.8 | +3.2% | 33,360 |
| 2008/09/05 | 800 | 825.8 | 791.7 | 800 | -37.1 | -4.4% | 36,000 |
| 2008/09/04 | 881.3 | 881.3 | 837.1 | 837.1 | -54.6 | -6.1% | 40,800 |
| 2008/09/03 | 892.1 | 893.8 | 875.8 | 891.7 | +15.9 | +1.8% | 16,560 |
| 2008/09/02 | 915.8 | 916.3 | 875 | 875.8 | -33 | -3.6% | 33,840 |
| 2008/09/01 | 856.3 | 916.7 | 856.3 | 908.8 | +50.5 | +5.9% | 52,560 |
| 2008/08/29 | 856.3 | 870.8 | 850 | 858.3 | -4.6 | -0.5% | 58,560 |
| 2008/08/28 | 910 | 910 | 858.3 | 862.9 | -42.1 | -4.7% | 28,800 |
| 2008/08/27 | 918.8 | 937.5 | 902.1 | 905 | -25.8 | -2.8% | 37,920 |
| 2008/08/26 | 941.7 | 941.7 | 916.7 | 930.8 | -27.5 | -2.9% | 30,720 |
| 2008/08/25 | 954.2 | 970.8 | 950 | 958.3 | +18.7 | +2% | 28,800 |
| 2008/08/22 | 954.2 | 954.2 | 889.6 | 939.6 | -22.5 | -2.3% | 15,600 |
| 2008/08/21 | 952.9 | 969.2 | 952.5 | 962.1 | +14.2 | +1.5% | 14,880 |
| 2008/08/20 | 937.9 | 973.3 | 888.3 | 947.9 | +7.5 | +0.8% | 53,520 |
| 2008/08/19 | 985 | 985 | 939.2 | 940.4 | -55.4 | -5.6% | 68,640 |
| 2008/08/18 | 996.3 | 1,015.8 | 987.5 | 995.8 | +1.2 | +0.1% | 64,560 |
| 2008/08/15 | 1,020.8 | 1,033.3 | 985 | 994.6 | -17.5 | -1.7% | 38,880 |
| 2008/08/14 | 1,091.7 | 1,091.7 | 1,004.2 | 1,012.1 | -75.4 | -6.9% | 28,320 |
| 2008/08/13 | 1,105 | 1,105 | 1,083.3 | 1,087.5 | -17.5 | -1.6% | 9,600 |
| 2008/08/12 | 1,124.6 | 1,124.6 | 1,104.2 | 1,105 | -19.6 | -1.7% | 6,480 |
| 2008/08/11 | 1,125.4 | 1,141.7 | 1,122.9 | 1,124.6 | -0.4 | ±0% | 14,160 |
| 2008/08/08 | 1,091.7 | 1,138.3 | 1,091.7 | 1,125 | -15.4 | -1.4% | 17,040 |
| 2008/08/07 | 1,129.2 | 1,144.6 | 1,116.7 | 1,140.4 | +5 | +0.4% | 67,440 |
| 2008/08/06 | 1,120.4 | 1,136.7 | 1,112.5 | 1,135.4 | +26.2 | +2.4% | 40,800 |
| 2008/08/05 | 1,081.3 | 1,124.2 | 1,075 | 1,109.2 | +12.5 | +1.1% | 19,440 |
| 2008/08/04 | 1,096.7 | 1,129.2 | 1,079.2 | 1,096.7 | -7.9 | -0.7% | 26,640 |
| 2008/08/01 | 1,104.6 | 1,116.7 | 1,095.8 | 1,104.6 | -32.5 | -2.9% | 23,040 |
| 2008/07/31 | 1,157.5 | 1,157.5 | 1,129.2 | 1,137.1 | -3.7 | -0.3% | 18,240 |
| 2008/07/30 | 1,150 | 1,154.2 | 1,125 | 1,140.8 | +5.4 | +0.5% | 22,560 |
| 2008/07/29 | 1,123.8 | 1,135.4 | 1,108.3 | 1,135.4 | +3.7 | +0.3% | 30,240 |
4051～
4100
件表示中 / 4993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 | 108,400円 | +5.3% | +6.4% | 1.48% | 13.48倍 | 1.04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 |
| イチケン | 280,200円 | -0.4% | +41.8% | 5.00% | 5.22倍 | 0.64倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
| 弘電社 | 206,700円 | +13.3% | +105.9% | 4.06% | 9.55倍 | 0.89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 |
| セレコーポ | 485,000円 | +8.2% | +10.8% | 2.78% | 10.76倍 | 0.80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 |
| 北海電工 | 81,400円 | -1.9% | -20.6% | 2.46% | 8.69倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
