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 |
|---|---|---|---|---|---|---|---|
| 2008/06/18 | 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 |
| 2008/05/16 | 1,170.8 | 1,170.8 | 1,150 | 1,150 | -12.5 | -1.1% | 26,160 |
| 2008/05/15 | 1,170.8 | 1,175 | 1,162.5 | 1,162.5 | -4.2 | -0.4% | 30,720 |
| 2008/05/14 | 1,166.7 | 1,166.7 | 1,158.3 | 1,166.7 | ±0 | ±0% | 18,240 |
| 2008/05/13 | 1,166.7 | 1,170.8 | 1,154.2 | 1,166.7 | -4.1 | -0.4% | 32,640 |
| 2008/05/12 | 1,166.7 | 1,179.2 | 1,166.7 | 1,170.8 | ±0 | ±0% | 25,440 |
| 2008/05/09 | 1,179.2 | 1,187.5 | 1,170.8 | 1,170.8 | -8.4 | -0.7% | 39,840 |
| 2008/05/08 | 1,162.5 | 1,191.7 | 1,162.5 | 1,179.2 | ±0 | ±0% | 64,320 |
| 2008/05/07 | 1,191.7 | 1,191.7 | 1,162.5 | 1,179.2 | -4.1 | -0.3% | 59,280 |
| 2008/05/02 | 1,187.5 | 1,187.5 | 1,170.8 | 1,183.3 | +12.5 | +1.1% | 34,800 |
| 2008/05/01 | 1,208.3 | 1,208.3 | 1,166.7 | 1,170.8 | -29.2 | -2.4% | 41,760 |
| 2008/04/30 | 1,208.3 | 1,212.5 | 1,195.8 | 1,200 | ±0 | ±0% | 48,960 |
| 2008/04/28 | 1,200 | 1,216.7 | 1,195.8 | 1,200 | +8.3 | +0.7% | 53,760 |
| 2008/04/25 | 1,212.5 | 1,212.5 | 1,191.7 | 1,191.7 | -8.3 | -0.7% | 42,240 |
| 2008/04/24 | 1,183.3 | 1,200 | 1,179.2 | 1,200 | +20.8 | +1.8% | 33,120 |
| 2008/04/23 | 1,170.8 | 1,191.7 | 1,166.7 | 1,179.2 | ±0 | ±0% | 36,720 |
| 2008/04/22 | 1,187.5 | 1,200 | 1,175 | 1,179.2 | -8.3 | -0.7% | 33,600 |
| 2008/04/21 | 1,208.3 | 1,208.3 | 1,170.8 | 1,187.5 | +8.3 | +0.7% | 72,480 |
| 2008/04/18 | 1,200 | 1,200 | 1,154.2 | 1,179.2 | -20.8 | -1.7% | 71,280 |
| 2008/04/17 | 1,225 | 1,233.3 | 1,183.3 | 1,200 | -8.3 | -0.7% | 107,280 |
| 2008/04/16 | 1,166.7 | 1,216.7 | 1,166.7 | 1,208.3 | +54.1 | +4.7% | 163,920 |
| 2008/04/15 | 1,191.7 | 1,191.7 | 1,154.2 | 1,154.2 | -50 | -4.2% | 217,680 |
| 2008/04/14 | 1,279.2 | 1,287.5 | 1,175 | 1,204.2 | -129.1 | -9.7% | 338,400 |
| 2008/04/11 | 1,308.3 | 1,333.3 | 1,287.5 | 1,333.3 | +45.8 | +3.6% | 113,520 |
| 2008/04/10 | 1,283.3 | 1,316.7 | 1,270.8 | 1,287.5 | -29.2 | -2.2% | 79,920 |
| 2008/04/09 | 1,329.2 | 1,329.2 | 1,275 | 1,316.7 | -16.6 | -1.2% | 130,080 |
| 2008/04/08 | 1,258.3 | 1,333.3 | 1,258.3 | 1,333.3 | +87.5 | +7% | 268,800 |
| 2008/04/07 | 1,212.5 | 1,262.5 | 1,200 | 1,245.8 | +33.3 | +2.7% | 64,320 |
4151～
4200
件表示中 / 5016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 | 106,500円 | +5.3% | +6.4% | 1.50% | 13.24倍 | 1.02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 |
| 弘電社 | 224,200円 | +7.0% | +1.0% | 3.75% | 9.55倍 | 0.90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 |
| 日基礎 | 62,200円 | -3.1% | -15.3% | 3.54% | 11.98倍 | 0.51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 |
| セレコーポ | 492,000円 | +8.2% | +10.8% | 2.74% | 10.91倍 | 0.82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 |
| 佐田建 | 110,600円 | +20.1% | +11.7% | 5.42% | 20.98倍 | 1.08倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
市場注目の銘柄
チャート関連のコラム
