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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 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 |
| 2007/06/21 | 906.3 | 914.6 | 902.1 | 908.3 | +2 | +0.2% | 5,280 |
| 2007/06/20 | 912.5 | 916.7 | 906.3 | 906.3 | -10.4 | -1.1% | 15,360 |
| 2007/06/19 | 931.3 | 931.3 | 916.7 | 916.7 | -8.3 | -0.9% | 7,200 |
| 2007/06/18 | 916.7 | 931.3 | 914.6 | 925 | +20.8 | +2.3% | 25,440 |
| 2007/06/15 | 895.8 | 906.3 | 893.8 | 904.2 | +10.4 | +1.2% | 21,600 |
| 2007/06/14 | 875 | 893.8 | 875 | 893.8 | +18.8 | +2.1% | 12,480 |
| 2007/06/13 | 864.6 | 877.1 | 862.5 | 875 | ±0 | ±0% | 4,800 |
| 2007/06/12 | 875 | 875 | 862.5 | 875 | +2.1 | +0.2% | 12,480 |
| 2007/06/11 | 875 | 875 | 862.5 | 872.9 | +12.5 | +1.5% | 7,680 |
| 2007/06/08 | 866.7 | 866.7 | 852.1 | 860.4 | -8.4 | -1% | 3,840 |
| 2007/06/07 | 862.5 | 872.9 | 860.4 | 868.8 | +4.2 | +0.5% | 8,160 |
| 2007/06/06 | 856.3 | 872.9 | 856.3 | 864.6 | +4.2 | +0.5% | 16,800 |
| 2007/06/05 | 875 | 875 | 860.4 | 860.4 | -2.1 | -0.2% | 30,720 |
| 2007/06/04 | 864.6 | 866.7 | 854.2 | 862.5 | +8.3 | +1% | 11,520 |
| 2007/06/01 | 852.1 | 854.2 | 847.9 | 854.2 | +4.2 | +0.5% | 11,040 |
| 2007/05/31 | 843.8 | 854.2 | 837.5 | 850 | +2.1 | +0.2% | 8,160 |
| 2007/05/30 | 833.3 | 850 | 833.3 | 847.9 | +18.7 | +2.3% | 7,680 |
| 2007/05/29 | 827.1 | 829.2 | 827.1 | 829.2 | -2.1 | -0.3% | 1,440 |
| 2007/05/28 | 829.2 | 831.3 | 829.2 | 831.3 | +4.2 | +0.5% | 960 |
| 2007/05/25 | 837.5 | 837.5 | 814.6 | 827.1 | -31.2 | -3.6% | 10,560 |
| 2007/05/24 | 845.8 | 875 | 843.8 | 858.3 | +14.5 | +1.7% | 34,080 |
| 2007/05/23 | 864.6 | 864.6 | 843.8 | 843.8 | +29.2 | +3.6% | 39,840 |
| 2007/05/22 | 808.3 | 829.2 | 808.3 | 814.6 | +16.7 | +2.1% | 4,800 |
| 2007/05/21 | 812.5 | 812.5 | 772.9 | 797.9 | -14.6 | -1.8% | 10,080 |
| 2007/05/18 | 816.7 | 816.7 | 812.5 | 812.5 | -10.4 | -1.3% | 11,040 |
| 2007/05/17 | 814.6 | 822.9 | 814.6 | 822.9 | +10.4 | +1.3% | 3,360 |
| 2007/05/16 | 812.5 | 812.5 | 812.5 | 812.5 | -2.1 | -0.3% | 9,600 |
| 2007/05/15 | 812.5 | 814.6 | 812.5 | 814.6 | +2.1 | +0.3% | 17,760 |
| 2007/05/14 | 812.5 | 812.5 | 812.5 | 812.5 | -2.1 | -0.3% | 7,680 |
| 2007/05/11 | 814.6 | 814.6 | 808.3 | 814.6 | ±0 | ±0% | 15,360 |
4351～
4400
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
