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 |
|---|---|---|---|---|---|---|---|
| 2006/01/20 | 689.6 | 704.2 | 629.2 | 639.6 | -39.6 | -5.8% | 48,960 |
| 2006/01/19 | 606.3 | 697.9 | 606.3 | 679.2 | +45.9 | +7.2% | 192,960 |
| 2006/01/18 | 664.6 | 664.6 | 633.3 | 633.3 | -104.2 | -14.1% | 49,920 |
| 2006/01/17 | 712.5 | 750 | 662.5 | 737.5 | -6.3 | -0.8% | 170,880 |
| 2006/01/16 | 743.8 | 781.3 | 735.4 | 743.8 | +20.9 | +2.9% | 195,840 |
| 2006/01/13 | 722.9 | 729.2 | 712.5 | 722.9 | -6.3 | -0.9% | 168,960 |
| 2006/01/12 | 833.3 | 843.8 | 722.9 | 729.2 | -12.5 | -1.7% | 1,159,680 |
| 2006/01/11 | 668.8 | 741.7 | 666.7 | 741.7 | +104.2 | +16.3% | 503,520 |
| 2006/01/10 | 604.2 | 664.6 | 604.2 | 637.5 | +43.7 | +7.4% | 326,880 |
| 2006/01/06 | 600 | 602.1 | 589.6 | 593.8 | ±0 | ±0% | 52,800 |
| 2006/01/05 | 602.1 | 610.4 | 591.7 | 593.8 | +6.3 | +1.1% | 59,040 |
| 2006/01/04 | 581.3 | 589.6 | 581.3 | 587.5 | +12.5 | +2.2% | 37,920 |
| 2005/12/30 | 577.1 | 583.3 | 572.9 | 575 | -2.1 | -0.4% | 32,640 |
| 2005/12/29 | 585.4 | 593.8 | 564.6 | 577.1 | ±0 | ±0% | 61,440 |
| 2005/12/28 | 560.4 | 583.3 | 554.2 | 577.1 | +16.7 | +3% | 80,160 |
| 2005/12/27 | 556.3 | 560.4 | 554.2 | 560.4 | +6.2 | +1.1% | 58,080 |
| 2005/12/26 | 554.2 | 566.7 | 554.2 | 554.2 | ±0 | ±0% | 49,440 |
| 2005/12/22 | 558.3 | 560.4 | 550 | 554.2 | +4.2 | +0.8% | 47,520 |
| 2005/12/21 | 558.3 | 558.3 | 547.9 | 550 | -6.3 | -1.1% | 55,680 |
| 2005/12/20 | 566.7 | 568.8 | 556.3 | 556.3 | -6.2 | -1.1% | 51,360 |
| 2005/12/19 | 566.7 | 566.7 | 556.3 | 562.5 | +6.2 | +1.1% | 34,560 |
| 2005/12/16 | 562.5 | 566.7 | 552.1 | 556.3 | +2.1 | +0.4% | 64,800 |
| 2005/12/15 | 531.3 | 572.9 | 529.2 | 554.2 | +25 | +4.7% | 87,840 |
| 2005/12/14 | 531.3 | 537.5 | 522.9 | 529.2 | ±0 | ±0% | 39,840 |
| 2005/12/13 | 531.3 | 533.3 | 527.1 | 529.2 | -4.1 | -0.8% | 18,720 |
| 2005/12/12 | 541.7 | 541.7 | 525 | 533.3 | -8.4 | -1.6% | 30,720 |
| 2005/12/09 | 539.6 | 543.8 | 535.4 | 541.7 | +2.1 | +0.4% | 24,000 |
| 2005/12/08 | 537.5 | 547.9 | 537.5 | 539.6 | ±0 | ±0% | 27,360 |
| 2005/12/07 | 541.7 | 543.8 | 537.5 | 539.6 | -2.1 | -0.4% | 26,880 |
| 2005/12/06 | 543.8 | 552.1 | 539.6 | 541.7 | -10.4 | -1.9% | 16,320 |
| 2005/12/05 | 541.7 | 552.1 | 533.3 | 552.1 | +8.3 | +1.5% | 48,480 |
| 2005/12/02 | 545.8 | 545.8 | 537.5 | 543.8 | -2 | -0.4% | 33,120 |
| 2005/12/01 | 547.9 | 552.1 | 543.8 | 545.8 | ±0 | ±0% | 24,000 |
| 2005/11/30 | 545.8 | 547.9 | 543.8 | 545.8 | -6.3 | -1.1% | 16,800 |
| 2005/11/29 | 552.1 | 560.4 | 543.8 | 552.1 | +2.1 | +0.4% | 29,760 |
| 2005/11/28 | 552.1 | 560.4 | 547.9 | 550 | -10.4 | -1.9% | 31,200 |
| 2005/11/25 | 558.3 | 560.4 | 552.1 | 560.4 | ±0 | ±0% | 25,920 |
| 2005/11/24 | 560.4 | 562.5 | 560.4 | 560.4 | +2.1 | +0.4% | 22,560 |
| 2005/11/22 | 560.4 | 562.5 | 558.3 | 558.3 | -2.1 | -0.4% | 16,320 |
| 2005/11/21 | 560.4 | 564.6 | 560.4 | 560.4 | -6.3 | -1.1% | 17,280 |
| 2005/11/18 | 566.7 | 568.8 | 562.5 | 566.7 | +4.2 | +0.7% | 32,640 |
| 2005/11/17 | 562.5 | 568.8 | 560.4 | 562.5 | -4.2 | -0.7% | 22,560 |
| 2005/11/16 | 572.9 | 579.2 | 564.6 | 566.7 | -4.1 | -0.7% | 27,840 |
| 2005/11/15 | 564.6 | 570.8 | 560.4 | 570.8 | +6.2 | +1.1% | 23,040 |
| 2005/11/14 | 562.5 | 568.8 | 558.3 | 564.6 | +4.2 | +0.7% | 34,560 |
| 2005/11/11 | 562.5 | 564.6 | 554.2 | 560.4 | -2.1 | -0.4% | 20,160 |
| 2005/11/10 | 560.4 | 566.7 | 560.4 | 562.5 | +6.2 | +1.1% | 14,880 |
| 2005/11/09 | 556.3 | 562.5 | 556.3 | 556.3 | +2.1 | +0.4% | 17,280 |
| 2005/11/08 | 570.8 | 570.8 | 552.1 | 554.2 | -14.6 | -2.6% | 37,440 |
| 2005/11/07 | 566.7 | 572.9 | 564.6 | 568.8 | +2.1 | +0.4% | 19,200 |
4751～
4800
件表示中 / 5022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 | 109,700円 | +5.3% | +6.4% | 1.46% | 13.66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 | 245,300円 | +7.0% | +1.0% | 3.42% | 10.45倍 | 0.98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 | 65,500円 | -3.1% | -15.3% | 3.36% | 12.61倍 | 0.54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 | 496,500円 | +8.2% | +10.8% | 2.72% | 11.01倍 | 0.82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 | 110,100円 | +20.1% | +11.7% | 5.45% | 20.88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
