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 |
|---|---|---|---|---|---|---|---|
| 2007/12/13 | 1,750 | 1,783.3 | 1,729.2 | 1,745.8 | +16.6 | +1% | 26,640 |
| 2007/12/12 | 1,729.2 | 1,804.2 | 1,716.7 | 1,729.2 | -41.6 | -2.3% | 31,200 |
| 2007/12/11 | 1,716.7 | 1,779.2 | 1,675 | 1,770.8 | +70.8 | +4.2% | 50,880 |
| 2007/12/10 | 1,791.7 | 1,820.8 | 1,687.5 | 1,700 | -112.5 | -6.2% | 57,360 |
| 2007/12/07 | 1,912.5 | 1,925 | 1,800 | 1,812.5 | -83.3 | -4.4% | 43,680 |
| 2007/12/06 | 1,920.8 | 1,950 | 1,887.5 | 1,895.8 | -4.2 | -0.2% | 36,000 |
| 2007/12/05 | 1,866.7 | 1,900 | 1,833.3 | 1,900 | +12.5 | +0.7% | 31,200 |
| 2007/12/04 | 1,937.5 | 1,937.5 | 1,875 | 1,887.5 | -29.2 | -1.5% | 35,520 |
| 2007/12/03 | 1,850 | 1,925 | 1,845.8 | 1,916.7 | +41.7 | +2.2% | 39,360 |
| 2007/11/30 | 1,866.7 | 1,925 | 1,812.5 | 1,875 | ±0 | ±0% | 74,400 |
| 2007/11/29 | 1,879.2 | 1,958.3 | 1,837.5 | 1,875 | +62.5 | +3.4% | 142,320 |
| 2007/11/28 | 1,658.3 | 1,816.7 | 1,658.3 | 1,812.5 | +183.3 | +11.3% | 138,240 |
| 2007/11/27 | 1,604.2 | 1,658.3 | 1,600 | 1,629.2 | +4.2 | +0.3% | 34,560 |
| 2007/11/26 | 1,650 | 1,675 | 1,608.3 | 1,625 | -4.2 | -0.3% | 37,440 |
| 2007/11/22 | 1,562.5 | 1,641.7 | 1,545.8 | 1,629.2 | +45.9 | +2.9% | 56,880 |
| 2007/11/21 | 1,666.7 | 1,695.8 | 1,583.3 | 1,583.3 | -83.4 | -5% | 43,920 |
| 2007/11/20 | 1,575 | 1,666.7 | 1,487.5 | 1,666.7 | +29.2 | +1.8% | 87,120 |
| 2007/11/19 | 1,750 | 1,770.8 | 1,591.7 | 1,637.5 | -91.7 | -5.3% | 53,280 |
| 2007/11/16 | 1,645.8 | 1,733.3 | 1,633.3 | 1,729.2 | ±0 | ±0% | 42,720 |
| 2007/11/15 | 1,833.3 | 1,850 | 1,729.2 | 1,729.2 | -116.6 | -6.3% | 67,440 |
| 2007/11/14 | 1,833.3 | 1,854.2 | 1,791.7 | 1,845.8 | +87.5 | +5% | 83,760 |
| 2007/11/13 | 1,629.2 | 1,770.8 | 1,604.2 | 1,758.3 | +120.8 | +7.4% | 116,400 |
| 2007/11/12 | 1,570.8 | 1,645.8 | 1,550 | 1,637.5 | +4.2 | +0.3% | 57,600 |
| 2007/11/09 | 1,633.3 | 1,645.8 | 1,562.5 | 1,633.3 | +4.1 | +0.3% | 82,320 |
| 2007/11/08 | 1,583.3 | 1,679.2 | 1,541.7 | 1,629.2 | -4.1 | -0.3% | 206,160 |
| 2007/11/07 | 1,829.2 | 1,862.5 | 1,629.2 | 1,633.3 | -200 | -10.9% | 154,800 |
| 2007/11/06 | 1,887.5 | 1,916.7 | 1,791.7 | 1,833.3 | -75 | -3.9% | 74,640 |
| 2007/11/05 | 1,950 | 1,995.8 | 1,895.8 | 1,908.3 | -33.4 | -1.7% | 69,840 |
| 2007/11/02 | 1,883.3 | 1,950 | 1,879.2 | 1,941.7 | -8.3 | -0.4% | 104,400 |
| 2007/11/01 | 2,054.2 | 2,058.3 | 1,920.8 | 1,950 | -20.8 | -1.1% | 114,960 |
| 2007/10/31 | 1,991.7 | 1,995.8 | 1,933.3 | 1,970.8 | -33.4 | -1.7% | 90,960 |
| 2007/10/30 | 2,091.7 | 2,108.3 | 1,991.7 | 2,004.2 | -145.8 | -6.8% | 165,120 |
| 2007/10/29 | 2,145.8 | 2,229.2 | 2,095.8 | 2,150 | +16.7 | +0.8% | 222,720 |
| 2007/10/26 | 2,016.7 | 2,133.3 | 1,916.7 | 2,133.3 | +170.8 | +8.7% | 292,560 |
| 2007/10/25 | 2,237.5 | 2,250 | 1,837.5 | 1,962.5 | -191.7 | -8.9% | 372,960 |
| 2007/10/24 | 2,008.3 | 2,154.2 | 1,975 | 2,154.2 | +212.5 | +10.9% | 240,480 |
| 2007/10/23 | 1,879.2 | 2,033.3 | 1,875 | 1,941.7 | +116.7 | +6.4% | 239,040 |
| 2007/10/22 | 1,666.7 | 1,875 | 1,654.2 | 1,825 | +54.2 | +3.1% | 135,600 |
| 2007/10/19 | 1,787.5 | 1,795.8 | 1,729.2 | 1,770.8 | -16.7 | -0.9% | 75,120 |
| 2007/10/18 | 1,679.2 | 1,812.5 | 1,662.5 | 1,787.5 | +120.8 | +7.2% | 130,320 |
| 2007/10/17 | 1,645.8 | 1,700 | 1,625 | 1,666.7 | -4.1 | -0.2% | 48,960 |
| 2007/10/16 | 1,687.5 | 1,700 | 1,629.2 | 1,670.8 | -29.2 | -1.7% | 81,840 |
| 2007/10/15 | 1,691.7 | 1,733.3 | 1,633.3 | 1,700 | +50 | +3% | 186,960 |
| 2007/10/12 | 1,541.7 | 1,658.3 | 1,516.7 | 1,650 | +120.8 | +7.9% | 164,160 |
| 2007/10/11 | 1,437.5 | 1,529.2 | 1,429.2 | 1,529.2 | +116.7 | +8.3% | 57,600 |
| 2007/10/10 | 1,495.8 | 1,500 | 1,408.3 | 1,412.5 | -83.3 | -5.6% | 62,400 |
| 2007/10/09 | 1,520.8 | 1,550 | 1,495.8 | 1,495.8 | -25 | -1.6% | 55,440 |
| 2007/10/05 | 1,558.3 | 1,570.8 | 1,500 | 1,520.8 | -29.2 | -1.9% | 53,280 |
| 2007/10/04 | 1,525 | 1,562.5 | 1,500 | 1,550 | +29.2 | +1.9% | 72,240 |
| 2007/10/03 | 1,500 | 1,579.2 | 1,462.5 | 1,520.8 | ±0 | ±0% | 107,040 |
4251～
4300
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
