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 |
|---|---|---|---|---|---|---|---|
| 2023/09/08 | 1,289 | 1,301 | 1,272 | 1,282 | -12 | -0.9% | 64,600 |
| 2023/09/07 | 1,322 | 1,330 | 1,289 | 1,294 | -31 | -2.3% | 113,900 |
| 2023/09/06 | 1,335 | 1,335 | 1,307 | 1,325 | -10 | -0.7% | 61,100 |
| 2023/09/05 | 1,332 | 1,335 | 1,314 | 1,335 | -1 | -0.1% | 52,600 |
| 2023/09/04 | 1,301 | 1,345 | 1,293 | 1,336 | +33 | +2.5% | 98,900 |
| 2023/09/01 | 1,320 | 1,323 | 1,301 | 1,303 | -19 | -1.4% | 64,600 |
| 2023/08/31 | 1,313 | 1,336 | 1,305 | 1,322 | -17 | -1.3% | 71,900 |
| 2023/08/30 | 1,353 | 1,378 | 1,331 | 1,339 | +42 | +3.2% | 245,200 |
| 2023/08/29 | 1,279 | 1,322 | 1,274 | 1,297 | +21 | +1.6% | 92,100 |
| 2023/08/28 | 1,271 | 1,294 | 1,261 | 1,276 | +25 | +2% | 60,500 |
| 2023/08/25 | 1,258 | 1,266 | 1,239 | 1,251 | -32 | -2.5% | 75,800 |
| 2023/08/24 | 1,295 | 1,310 | 1,273 | 1,283 | -9 | -0.7% | 84,900 |
| 2023/08/23 | 1,237 | 1,293 | 1,222 | 1,292 | +53 | +4.3% | 111,000 |
| 2023/08/22 | 1,246 | 1,255 | 1,223 | 1,239 | -7 | -0.6% | 114,100 |
| 2023/08/21 | 1,201 | 1,258 | 1,201 | 1,246 | +39 | +3.2% | 112,500 |
| 2023/08/18 | 1,192 | 1,222 | 1,175 | 1,207 | -12 | -1% | 111,400 |
| 2023/08/17 | 1,225 | 1,253 | 1,193 | 1,219 | -36 | -2.9% | 126,200 |
| 2023/08/16 | 1,232 | 1,269 | 1,218 | 1,255 | +17 | +1.4% | 140,400 |
| 2023/08/15 | 1,235 | 1,265 | 1,234 | 1,238 | +20 | +1.6% | 157,400 |
| 2023/08/14 | 1,195 | 1,235 | 1,194 | 1,218 | +19 | +1.6% | 151,600 |
| 2023/08/10 | 1,180 | 1,207 | 1,154 | 1,199 | +19 | +1.6% | 146,700 |
| 2023/08/09 | 1,126 | 1,194 | 1,125 | 1,180 | +42 | +3.7% | 224,400 |
| 2023/08/08 | 1,171 | 1,173 | 1,135 | 1,138 | -11 | -1% | 165,100 |
| 2023/08/07 | 1,184 | 1,187 | 1,142 | 1,149 | -25 | -2.1% | 240,400 |
| 2023/08/04 | 1,216 | 1,216 | 1,174 | 1,174 | -52 | -4.2% | 177,100 |
| 2023/08/03 | 1,231 | 1,240 | 1,219 | 1,226 | -18 | -1.4% | 101,700 |
| 2023/08/02 | 1,250 | 1,258 | 1,233 | 1,244 | -24 | -1.9% | 177,700 |
| 2023/08/01 | 1,274 | 1,297 | 1,266 | 1,268 | -14 | -1.1% | 117,300 |
| 2023/07/31 | 1,300 | 1,309 | 1,282 | 1,282 | -5 | -0.4% | 83,400 |
| 2023/07/28 | 1,290 | 1,300 | 1,264 | 1,287 | -24 | -1.8% | 210,700 |
| 2023/07/27 | 1,342 | 1,349 | 1,310 | 1,311 | -39 | -2.9% | 88,700 |
| 2023/07/26 | 1,325 | 1,351 | 1,307 | 1,350 | +12 | +0.9% | 98,300 |
| 2023/07/25 | 1,331 | 1,358 | 1,321 | 1,338 | +11 | +0.8% | 135,200 |
| 2023/07/24 | 1,308 | 1,350 | 1,303 | 1,327 | +1 | +0.1% | 168,400 |
| 2023/07/21 | 1,350 | 1,356 | 1,320 | 1,326 | -43 | -3.1% | 179,300 |
| 2023/07/20 | 1,342 | 1,384 | 1,340 | 1,369 | +19 | +1.4% | 136,200 |
| 2023/07/19 | 1,361 | 1,368 | 1,335 | 1,350 | -20 | -1.5% | 227,800 |
| 2023/07/18 | 1,381 | 1,393 | 1,363 | 1,370 | -16 | -1.2% | 132,000 |
| 2023/07/14 | 1,403 | 1,445 | 1,386 | 1,386 | +13 | +0.9% | 246,100 |
| 2023/07/13 | 1,401 | 1,410 | 1,352 | 1,373 | -11 | -0.8% | 193,700 |
| 2023/07/12 | 1,417 | 1,428 | 1,364 | 1,384 | -36 | -2.5% | 300,600 |
| 2023/07/11 | 1,391 | 1,420 | 1,375 | 1,420 | +42 | +3% | 343,200 |
| 2023/07/10 | 1,360 | 1,415 | 1,338 | 1,378 | +25 | +1.8% | 614,600 |
| 2023/07/07 | 1,316 | 1,370 | 1,315 | 1,353 | +11 | +0.8% | 291,700 |
| 2023/07/06 | 1,320 | 1,354 | 1,302 | 1,342 | ±0 | ±0% | 450,000 |
| 2023/07/05 | 1,355 | 1,404 | 1,332 | 1,342 | +26 | +2% | 1,037,900 |
| 2023/07/04 | 1,338 | 1,394 | 1,295 | 1,316 | +8 | +0.6% | 1,736,400 |
| 2023/07/03 | 1,373 | 1,373 | 1,219 | 1,308 | +235 | +21.9% | 3,169,000 |
| 2023/06/30 | 1,070 | 1,077 | 1,054 | 1,073 | +8 | +0.8% | 180,000 |
| 2023/06/29 | 1,059 | 1,092 | 1,057 | 1,065 | +16 | +1.5% | 140,700 |
401～
450
件表示中 / 4992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 | 108,200円 | +5.3% | +6.4% | 1.48% | 13.45倍 | 1.03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 | 280,600円 | -0.4% | +41.8% | 4.99% | 5.22倍 | 0.65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 | 206,900円 | +13.3% | +105.9% | 4.06% | 9.56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 |
| 北海電工 | 82,500円 | -1.9% | -20.6% | 2.42% | 8.81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 |
| セレコーポ | - | +8.2% | +10.8% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
