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 |
|---|---|---|---|---|---|---|---|
| 2008/07/28 | 1,115.4 | 1,140.8 | 1,115.4 | 1,131.7 | +18.4 | +1.7% | 28,320 |
| 2008/07/25 | 1,114.6 | 1,116.3 | 1,084.2 | 1,113.3 | -10.5 | -0.9% | 23,280 |
| 2008/07/24 | 1,098.3 | 1,125 | 1,098.3 | 1,123.8 | +58.8 | +5.5% | 32,160 |
| 2008/07/23 | 1,044.6 | 1,083.3 | 1,044.6 | 1,065 | +21.7 | +2.1% | 21,360 |
| 2008/07/22 | 1,077.5 | 1,091.7 | 1,042.5 | 1,043.3 | -23.4 | -2.2% | 27,360 |
| 2008/07/18 | 1,104.2 | 1,104.2 | 1,066.7 | 1,066.7 | -20.8 | -1.9% | 19,440 |
| 2008/07/17 | 1,079.2 | 1,100 | 1,075 | 1,087.5 | +29.2 | +2.8% | 22,560 |
| 2008/07/16 | 1,058.3 | 1,066.7 | 1,054.2 | 1,058.3 | -20.9 | -1.9% | 21,600 |
| 2008/07/15 | 1,091.7 | 1,100 | 1,079.2 | 1,079.2 | -20.8 | -1.9% | 27,360 |
| 2008/07/14 | 1,108.3 | 1,116.7 | 1,100 | 1,100 | -8.3 | -0.7% | 18,480 |
| 2008/07/11 | 1,108.3 | 1,116.7 | 1,100 | 1,108.3 | ±0 | ±0% | 44,880 |
| 2008/07/10 | 1,120.8 | 1,129.2 | 1,108.3 | 1,108.3 | -29.2 | -2.6% | 41,040 |
| 2008/07/09 | 1,150 | 1,166.7 | 1,137.5 | 1,137.5 | +4.2 | +0.4% | 48,720 |
| 2008/07/08 | 1,179.2 | 1,179.2 | 1,129.2 | 1,133.3 | -50 | -4.2% | 64,560 |
| 2008/07/07 | 1,154.2 | 1,187.5 | 1,154.2 | 1,183.3 | +37.5 | +3.3% | 92,160 |
| 2008/07/04 | 1,179.2 | 1,191.7 | 1,145.8 | 1,145.8 | -29.2 | -2.5% | 60,960 |
| 2008/07/03 | 1,195.8 | 1,200 | 1,175 | 1,175 | -41.7 | -3.4% | 80,400 |
| 2008/07/02 | 1,262.5 | 1,279.2 | 1,212.5 | 1,216.7 | -29.1 | -2.3% | 195,600 |
| 2008/07/01 | 1,208.3 | 1,258.3 | 1,187.5 | 1,245.8 | +29.1 | +2.4% | 296,880 |
| 2008/06/30 | 1,141.7 | 1,233.3 | 1,141.7 | 1,216.7 | +83.4 | +7.4% | 349,680 |
| 2008/06/27 | 1,112.5 | 1,137.5 | 1,100 | 1,133.3 | +4.1 | +0.4% | 76,800 |
| 2008/06/26 | 1,137.5 | 1,154.2 | 1,125 | 1,129.2 | -8.3 | -0.7% | 95,760 |
| 2008/06/25 | 1,129.2 | 1,137.5 | 1,129.2 | 1,137.5 | +8.3 | +0.7% | 25,200 |
| 2008/06/24 | 1,116.7 | 1,129.2 | 1,112.5 | 1,129.2 | +16.7 | +1.5% | 27,360 |
| 2008/06/23 | 1,116.7 | 1,120.8 | 1,104.2 | 1,112.5 | -4.2 | -0.4% | 27,840 |
| 2008/06/20 | 1,137.5 | 1,141.7 | 1,108.3 | 1,116.7 | -16.6 | -1.5% | 70,320 |
| 2008/06/19 | 1,129.2 | 1,162.5 | 1,129.2 | 1,133.3 | +8.3 | +0.7% | 82,560 |
| 2008/06/18 | 1,125 | 1,133.3 | 1,112.5 | 1,125 | -4.2 | -0.4% | 41,520 |
| 2008/06/17 | 1,133.3 | 1,133.3 | 1,116.7 | 1,129.2 | ±0 | ±0% | 32,400 |
| 2008/06/16 | 1,125 | 1,137.5 | 1,125 | 1,129.2 | +4.2 | +0.4% | 15,600 |
| 2008/06/13 | 1,129.2 | 1,137.5 | 1,116.7 | 1,125 | -12.5 | -1.1% | 12,720 |
| 2008/06/12 | 1,104.2 | 1,145.8 | 1,104.2 | 1,137.5 | +20.8 | +1.9% | 39,120 |
| 2008/06/11 | 1,129.2 | 1,129.2 | 1,112.5 | 1,116.7 | -16.6 | -1.5% | 22,080 |
| 2008/06/10 | 1,158.3 | 1,158.3 | 1,133.3 | 1,133.3 | -16.7 | -1.5% | 29,040 |
| 2008/06/09 | 1,116.7 | 1,158.3 | 1,104.2 | 1,150 | +25 | +2.2% | 54,480 |
| 2008/06/06 | 1,141.7 | 1,141.7 | 1,116.7 | 1,125 | -4.2 | -0.4% | 67,920 |
| 2008/06/05 | 1,166.7 | 1,166.7 | 1,125 | 1,129.2 | -33.3 | -2.9% | 66,960 |
| 2008/06/04 | 1,170.8 | 1,179.2 | 1,150 | 1,162.5 | -8.3 | -0.7% | 33,600 |
| 2008/06/03 | 1,183.3 | 1,191.7 | 1,166.7 | 1,170.8 | -20.9 | -1.8% | 60,240 |
| 2008/06/02 | 1,116.7 | 1,195.8 | 1,108.3 | 1,191.7 | +83.4 | +7.5% | 76,080 |
| 2008/05/30 | 1,112.5 | 1,116.7 | 1,095.8 | 1,108.3 | +8.3 | +0.8% | 24,480 |
| 2008/05/29 | 1,095.8 | 1,112.5 | 1,091.7 | 1,100 | -8.3 | -0.7% | 21,600 |
| 2008/05/28 | 1,137.5 | 1,137.5 | 1,104.2 | 1,108.3 | -20.9 | -1.9% | 30,000 |
| 2008/05/27 | 1,141.7 | 1,145.8 | 1,125 | 1,129.2 | -4.1 | -0.4% | 16,800 |
| 2008/05/26 | 1,141.7 | 1,145.8 | 1,129.2 | 1,133.3 | ±0 | ±0% | 21,840 |
| 2008/05/23 | 1,108.3 | 1,133.3 | 1,108.3 | 1,133.3 | +33.3 | +3% | 38,880 |
| 2008/05/22 | 1,079.2 | 1,100 | 1,062.5 | 1,100 | -4.2 | -0.4% | 45,840 |
| 2008/05/21 | 1,133.3 | 1,133.3 | 1,104.2 | 1,104.2 | -33.3 | -2.9% | 56,400 |
| 2008/05/20 | 1,145.8 | 1,154.2 | 1,137.5 | 1,137.5 | -12.5 | -1.1% | 33,120 |
| 2008/05/19 | 1,154.2 | 1,158.3 | 1,141.7 | 1,150 | ±0 | ±0% | 23,760 |
4101～
4150
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
