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 |
|---|---|---|---|---|---|---|---|
| 2007/06/21 | 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 |
| 2007/05/10 | 812.5 | 816.7 | 812.5 | 814.6 | +2.1 | +0.3% | 3,360 |
| 2007/05/09 | 825 | 825 | 812.5 | 812.5 | -14.6 | -1.8% | 16,320 |
| 2007/05/08 | 827.1 | 827.1 | 827.1 | 827.1 | +2.1 | +0.3% | 1,440 |
| 2007/05/07 | 839.6 | 864.6 | 825 | 825 | -14.6 | -1.7% | 9,120 |
| 2007/05/02 | 822.9 | 839.6 | 822.9 | 839.6 | +18.8 | +2.3% | 22,560 |
| 2007/05/01 | 812.5 | 820.8 | 806.3 | 820.8 | +18.7 | +2.3% | 13,920 |
| 2007/04/27 | 802.1 | 802.1 | 802.1 | 802.1 | +8.3 | +1% | 480 |
| 2007/04/26 | 793.8 | 804.2 | 791.7 | 793.8 | +6.3 | +0.8% | 11,520 |
| 2007/04/25 | 789.6 | 800 | 787.5 | 787.5 | -22.9 | -2.8% | 10,080 |
| 2007/04/24 | 766.7 | 810.4 | 756.3 | 810.4 | +43.7 | +5.7% | 18,240 |
| 2007/04/23 | 781.3 | 785.4 | 754.2 | 766.7 | -18.7 | -2.4% | 13,920 |
| 2007/04/20 | 810.4 | 810.4 | 783.3 | 785.4 | -6.3 | -0.8% | 12,480 |
| 2007/04/19 | 770.8 | 814.6 | 770.8 | 791.7 | +20.9 | +2.7% | 50,880 |
| 2007/04/18 | 752.1 | 770.8 | 750 | 770.8 | +8.3 | +1.1% | 40,800 |
| 2007/04/17 | 781.3 | 791.7 | 760.4 | 762.5 | -29.2 | -3.7% | 30,720 |
| 2007/04/16 | 841.7 | 841.7 | 791.7 | 791.7 | -39.6 | -4.8% | 12,000 |
| 2007/04/13 | 831.3 | 831.3 | 829.2 | 831.3 | +2.1 | +0.3% | 1,440 |
| 2007/04/12 | 827.1 | 843.8 | 822.9 | 829.2 | -18.7 | -2.2% | 9,120 |
| 2007/04/11 | 860.4 | 870.8 | 847.9 | 847.9 | -12.5 | -1.5% | 16,320 |
| 2007/04/10 | 845.8 | 864.6 | 839.6 | 860.4 | +12.5 | +1.5% | 41,280 |
4401～
4450
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
