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 |
|---|---|---|---|---|---|---|---|
| 2007/08/31 | 1,312.5 | 1,316.7 | 1,254.2 | 1,254.2 | -62.5 | -4.7% | 42,720 |
| 2007/08/30 | 1,312.5 | 1,337.5 | 1,275 | 1,316.7 | +45.9 | +3.6% | 75,840 |
| 2007/08/29 | 1,158.3 | 1,320.8 | 1,145.8 | 1,270.8 | +70.8 | +5.9% | 102,240 |
| 2007/08/28 | 1,216.7 | 1,216.7 | 1,116.7 | 1,200 | ±0 | ±0% | 34,800 |
| 2007/08/27 | 1,166.7 | 1,200 | 1,154.2 | 1,200 | +68.7 | +6.1% | 66,240 |
| 2007/08/24 | 1,122.9 | 1,135.4 | 1,097.9 | 1,131.3 | +8.4 | +0.7% | 27,360 |
| 2007/08/23 | 1,079.2 | 1,122.9 | 1,079.2 | 1,122.9 | +45.8 | +4.3% | 33,600 |
| 2007/08/22 | 1,085.4 | 1,085.4 | 1,072.9 | 1,077.1 | -18.7 | -1.7% | 8,160 |
| 2007/08/21 | 1,093.8 | 1,095.8 | 1,064.6 | 1,095.8 | -2.1 | -0.2% | 16,320 |
| 2007/08/20 | 1,104.2 | 1,104.2 | 1,083.3 | 1,097.9 | +22.9 | +2.1% | 12,000 |
| 2007/08/17 | 1,081.3 | 1,085.4 | 1,064.6 | 1,075 | -14.6 | -1.3% | 14,880 |
| 2007/08/16 | 1,075 | 1,089.6 | 1,062.5 | 1,089.6 | -4.2 | -0.4% | 33,600 |
| 2007/08/15 | 1,079.2 | 1,112.5 | 1,075 | 1,093.8 | +14.6 | +1.4% | 24,480 |
| 2007/08/14 | 1,060.4 | 1,091.7 | 1,047.9 | 1,079.2 | +43.8 | +4.2% | 29,280 |
| 2007/08/13 | 1,006.3 | 1,037.5 | 1,006.3 | 1,035.4 | +37.5 | +3.8% | 26,880 |
| 2007/08/10 | 1,016.7 | 1,025 | 993.8 | 997.9 | -39.6 | -3.8% | 32,640 |
| 2007/08/09 | 1,060.4 | 1,072.9 | 1,037.5 | 1,037.5 | -25 | -2.4% | 20,640 |
| 2007/08/08 | 1,062.5 | 1,066.7 | 1,047.9 | 1,062.5 | -2.1 | -0.2% | 24,960 |
| 2007/08/07 | 1,062.5 | 1,072.9 | 1,045.8 | 1,064.6 | -2.1 | -0.2% | 16,800 |
| 2007/08/06 | 1,077.1 | 1,077.1 | 1,052.1 | 1,066.7 | -14.6 | -1.4% | 30,240 |
| 2007/08/03 | 1,072.9 | 1,083.3 | 1,060.4 | 1,081.3 | +12.5 | +1.2% | 23,040 |
| 2007/08/02 | 1,064.6 | 1,070.8 | 1,060.4 | 1,068.8 | +6.3 | +0.6% | 14,400 |
| 2007/08/01 | 1,070.8 | 1,079.2 | 1,058.3 | 1,062.5 | -6.3 | -0.6% | 38,880 |
| 2007/07/31 | 1,056.3 | 1,077.1 | 1,050 | 1,068.8 | +23 | +2.2% | 8,640 |
| 2007/07/30 | 1,022.9 | 1,062.5 | 1,020.8 | 1,045.8 | -18.8 | -1.8% | 14,880 |
| 2007/07/27 | 1,045.8 | 1,081.3 | 1,039.6 | 1,064.6 | -2.1 | -0.2% | 22,080 |
| 2007/07/26 | 1,075 | 1,077.1 | 1,058.3 | 1,066.7 | -16.6 | -1.5% | 11,040 |
| 2007/07/25 | 1,060.4 | 1,083.3 | 1,060.4 | 1,083.3 | -12.5 | -1.1% | 21,600 |
| 2007/07/24 | 1,062.5 | 1,095.8 | 1,043.8 | 1,095.8 | +37.5 | +3.5% | 28,800 |
| 2007/07/23 | 1,047.9 | 1,058.3 | 1,043.8 | 1,058.3 | -14.6 | -1.4% | 17,760 |
| 2007/07/20 | 1,062.5 | 1,072.9 | 1,060.4 | 1,072.9 | +12.5 | +1.2% | 15,360 |
| 2007/07/19 | 1,037.5 | 1,066.7 | 1,037.5 | 1,060.4 | +10.4 | +1% | 30,240 |
| 2007/07/18 | 1,060.4 | 1,062.5 | 1,050 | 1,050 | -29.2 | -2.7% | 32,160 |
| 2007/07/17 | 1,106.3 | 1,106.3 | 1,079.2 | 1,079.2 | -35.4 | -3.2% | 31,200 |
| 2007/07/13 | 1,139.6 | 1,141.7 | 1,108.3 | 1,114.6 | -18.7 | -1.7% | 31,680 |
| 2007/07/12 | 1,139.6 | 1,143.8 | 1,116.7 | 1,133.3 | -4.2 | -0.4% | 20,160 |
| 2007/07/11 | 1,122.9 | 1,156.3 | 1,118.8 | 1,137.5 | -6.3 | -0.6% | 28,320 |
| 2007/07/10 | 1,177.1 | 1,177.1 | 1,122.9 | 1,143.8 | -27 | -2.3% | 60,960 |
| 2007/07/09 | 1,127.1 | 1,181.3 | 1,116.7 | 1,170.8 | +62.5 | +5.6% | 82,080 |
| 2007/07/06 | 1,118.8 | 1,139.6 | 1,102.1 | 1,108.3 | +8.3 | +0.8% | 62,880 |
| 2007/07/05 | 1,129.2 | 1,216.7 | 1,093.8 | 1,100 | -25 | -2.2% | 120,960 |
| 2007/07/04 | 1,143.8 | 1,187.5 | 1,097.9 | 1,125 | -56.3 | -4.8% | 146,880 |
| 2007/07/03 | 1,077.1 | 1,254.2 | 1,072.9 | 1,181.3 | +125 | +11.8% | 304,800 |
| 2007/07/02 | 1,037.5 | 1,058.3 | 1,035.4 | 1,056.3 | +16.7 | +1.6% | 53,760 |
| 2007/06/29 | 1,043.8 | 1,079.2 | 1,031.3 | 1,039.6 | +62.5 | +6.4% | 223,200 |
| 2007/06/28 | 977.1 | 977.1 | 964.6 | 977.1 | +6.3 | +0.6% | 18,240 |
| 2007/06/27 | 941.7 | 970.8 | 937.5 | 970.8 | +8.3 | +0.9% | 27,360 |
| 2007/06/26 | 910.4 | 966.7 | 908.3 | 962.5 | +62.5 | +6.9% | 63,840 |
| 2007/06/25 | 887.5 | 900 | 887.5 | 900 | +4.2 | +0.5% | 12,000 |
| 2007/06/22 | 908.3 | 908.3 | 895.8 | 895.8 | -12.5 | -1.4% | 9,600 |
4351～
4400
件表示中 / 5023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 | 109,600円 | +5.3% | +6.4% | 1.46% | 13.65倍 | 1.05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 | 247,800円 | +7.0% | +1.0% | 3.39% | 10.56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 |
| 日基礎 | 64,700円 | -3.1% | -15.3% | 3.40% | 12.46倍 | 0.53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 | 490,000円 | +8.2% | +10.8% | 2.76% | 10.87倍 | 0.81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 | 109,600円 | +20.1% | +11.7% | 5.47% | 20.79倍 | 1.07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
