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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 562.5 | 562.5 | 550 | 552.1 | -6.2 | -1.1% | 5,280 |
| 2006/12/07 | 558.3 | 558.3 | 552.1 | 558.3 | +8.3 | +1.5% | 9,120 |
| 2006/12/06 | 547.9 | 554.2 | 543.8 | 550 | +2.1 | +0.4% | 9,600 |
| 2006/12/05 | 554.2 | 554.2 | 547.9 | 547.9 | -4.2 | -0.8% | 4,800 |
| 2006/12/04 | 564.6 | 564.6 | 520.8 | 552.1 | -8.3 | -1.5% | 21,600 |
| 2006/12/01 | 560.4 | 577.1 | 552.1 | 560.4 | +8.3 | +1.5% | 35,040 |
| 2006/11/30 | 531.3 | 556.3 | 531.3 | 552.1 | +22.9 | +4.3% | 33,120 |
| 2006/11/29 | 527.1 | 531.3 | 525 | 529.2 | -2.1 | -0.4% | 4,320 |
| 2006/11/28 | 531.3 | 531.3 | 531.3 | 531.3 | +2.1 | +0.4% | 960 |
| 2006/11/27 | 543.8 | 543.8 | 529.2 | 529.2 | +4.2 | +0.8% | 3,840 |
| 2006/11/24 | 522.9 | 525 | 522.9 | 525 | +2.1 | +0.4% | 2,880 |
| 2006/11/22 | 512.5 | 522.9 | 512.5 | 522.9 | +8.3 | +1.6% | 4,320 |
| 2006/11/21 | 520.8 | 520.8 | 510.4 | 514.6 | -10.4 | -2% | 13,440 |
| 2006/11/20 | 531.3 | 531.3 | 522.9 | 525 | -6.3 | -1.2% | 6,720 |
| 2006/11/17 | 543.8 | 543.8 | 531.3 | 531.3 | -10.4 | -1.9% | 5,760 |
| 2006/11/16 | 543.8 | 543.8 | 533.3 | 541.7 | ±0 | ±0% | 6,240 |
| 2006/11/15 | 537.5 | 543.8 | 537.5 | 541.7 | +12.5 | +2.4% | 16,320 |
| 2006/11/14 | 520.8 | 529.2 | 520.8 | 529.2 | +10.4 | +2% | 4,800 |
| 2006/11/13 | 520.8 | 525 | 518.8 | 518.8 | -6.2 | -1.2% | 4,800 |
| 2006/11/10 | 529.2 | 529.2 | 525 | 525 | -6.3 | -1.2% | 5,760 |
| 2006/11/09 | 531.3 | 541.7 | 531.3 | 531.3 | -8.3 | -1.5% | 9,600 |
| 2006/11/08 | 547.9 | 550 | 539.6 | 539.6 | ±0 | ±0% | 3,840 |
| 2006/11/07 | 554.2 | 554.2 | 539.6 | 539.6 | +2.1 | +0.4% | 1,440 |
| 2006/11/06 | 550 | 550 | 537.5 | 537.5 | -4.2 | -0.8% | 6,240 |
| 2006/11/02 | 554.2 | 554.2 | 539.6 | 541.7 | -8.3 | -1.5% | 12,480 |
| 2006/11/01 | 556.3 | 558.3 | 550 | 550 | +2.1 | +0.4% | 19,200 |
| 2006/10/31 | 556.3 | 556.3 | 547.9 | 547.9 | ±0 | ±0% | 4,800 |
| 2006/10/30 | 552.1 | 552.1 | 547.9 | 547.9 | -4.2 | -0.8% | 8,640 |
| 2006/10/27 | 554.2 | 554.2 | 547.9 | 552.1 | +6.3 | +1.2% | 9,120 |
| 2006/10/26 | 543.8 | 547.9 | 543.8 | 545.8 | +4.1 | +0.8% | 10,560 |
| 2006/10/25 | 547.9 | 547.9 | 539.6 | 541.7 | -14.6 | -2.6% | 6,240 |
| 2006/10/24 | 541.7 | 556.3 | 535.4 | 556.3 | +23 | +4.3% | 8,160 |
| 2006/10/23 | 545.8 | 545.8 | 522.9 | 533.3 | -12.5 | -2.3% | 10,560 |
| 2006/10/20 | 550 | 552.1 | 537.5 | 545.8 | +4.1 | +0.8% | 11,520 |
| 2006/10/19 | 543.8 | 550 | 541.7 | 541.7 | -10.4 | -1.9% | 9,600 |
| 2006/10/18 | 550 | 552.1 | 541.7 | 552.1 | +8.3 | +1.5% | 23,040 |
| 2006/10/17 | 550 | 550 | 541.7 | 543.8 | +2.1 | +0.4% | 8,160 |
| 2006/10/16 | 543.8 | 552.1 | 535.4 | 541.7 | +6.3 | +1.2% | 24,480 |
| 2006/10/13 | 522.9 | 537.5 | 522.9 | 535.4 | +20.8 | +4% | 16,320 |
| 2006/10/12 | 529.2 | 529.2 | 514.6 | 514.6 | -8.3 | -1.6% | 10,080 |
| 2006/10/11 | 533.3 | 537.5 | 522.9 | 522.9 | -10.4 | -2% | 12,000 |
| 2006/10/10 | 531.3 | 543.8 | 531.3 | 533.3 | ±0 | ±0% | 7,200 |
| 2006/10/06 | 533.3 | 543.8 | 533.3 | 533.3 | ±0 | ±0% | 5,280 |
| 2006/10/05 | 545.8 | 545.8 | 533.3 | 533.3 | -10.5 | -1.9% | 11,040 |
| 2006/10/04 | 558.3 | 558.3 | 543.8 | 543.8 | ±0 | ±0% | 5,760 |
| 2006/10/03 | 552.1 | 552.1 | 543.8 | 543.8 | -4.1 | -0.7% | 4,800 |
| 2006/10/02 | 554.2 | 554.2 | 541.7 | 547.9 | -8.4 | -1.5% | 3,360 |
| 2006/09/29 | 554.2 | 556.3 | 541.7 | 556.3 | +10.5 | +1.9% | 21,120 |
| 2006/09/28 | 562.5 | 572.9 | 543.8 | 545.8 | +33.3 | +6.5% | 119,040 |
| 2006/09/27 | 512.5 | 512.5 | 506.3 | 512.5 | +8.3 | +1.6% | 6,720 |
4501～
4550
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
