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 |
|---|---|---|---|---|---|---|---|
| 2005/03/18 | 630.2 | 664.6 | 619.8 | 659.4 | +39.6 | +6.4% | 106,560 |
| 2005/03/17 | 635.4 | 635.4 | 617.7 | 619.8 | -25 | -3.9% | 105,600 |
| 2005/03/16 | 658.3 | 658.3 | 636.5 | 644.8 | -29.2 | -4.3% | 116,160 |
| 2005/03/15 | 693.8 | 693.8 | 674 | 674 | -19.8 | -2.9% | 48,960 |
| 2005/03/14 | 714.6 | 715.6 | 693.8 | 693.8 | -19.7 | -2.8% | 56,640 |
| 2005/03/11 | 713.5 | 718.8 | 708.3 | 713.5 | ±0 | ±0% | 40,320 |
| 2005/03/10 | 719.8 | 719.8 | 713.5 | 713.5 | -11.5 | -1.6% | 26,880 |
| 2005/03/09 | 725 | 728.1 | 718.8 | 725 | -2.1 | -0.3% | 21,120 |
| 2005/03/08 | 735.4 | 735.4 | 724 | 727.1 | -8.3 | -1.1% | 30,720 |
| 2005/03/07 | 727.1 | 747.9 | 727.1 | 735.4 | +9.4 | +1.3% | 40,320 |
| 2005/03/04 | 734.4 | 734.4 | 725 | 726 | -13.6 | -1.8% | 68,160 |
| 2005/03/03 | 744.8 | 752.1 | 739.6 | 739.6 | -12.5 | -1.7% | 31,680 |
| 2005/03/02 | 774 | 774 | 746.9 | 752.1 | -19.8 | -2.6% | 53,760 |
| 2005/03/01 | 788.5 | 791.7 | 764.6 | 771.9 | -16.6 | -2.1% | 78,720 |
| 2005/02/28 | 782.3 | 789.6 | 780.2 | 788.5 | +16.6 | +2.2% | 80,640 |
| 2005/02/25 | 779.2 | 779.2 | 760.4 | 771.9 | +21.9 | +2.9% | 86,400 |
| 2005/02/24 | 765.6 | 780.2 | 750 | 750 | +9.4 | +1.3% | 117,120 |
| 2005/02/23 | 727.1 | 755.2 | 721.9 | 740.6 | +34.3 | +4.9% | 148,800 |
| 2005/02/22 | 704.2 | 710.4 | 699 | 706.3 | -8.3 | -1.2% | 49,920 |
| 2005/02/21 | 677.1 | 729.2 | 664.6 | 714.6 | +13.6 | +1.9% | 116,160 |
| 2005/02/18 | 729.2 | 729.2 | 697.9 | 701 | -33.4 | -4.5% | 132,480 |
| 2005/02/17 | 750 | 750 | 725 | 734.4 | -26 | -3.4% | 90,240 |
| 2005/02/16 | 758.3 | 770.8 | 756.3 | 760.4 | +4.1 | +0.5% | 51,840 |
| 2005/02/15 | 781.3 | 781.3 | 750 | 756.3 | -31.2 | -4% | 80,640 |
| 2005/02/14 | 817.7 | 817.7 | 784.4 | 787.5 | +11.5 | +1.5% | 128,640 |
| 2005/02/10 | 794.8 | 795.8 | 755.2 | 776 | -17.8 | -2.2% | 103,680 |
| 2005/02/09 | 835.4 | 837.5 | 789.6 | 793.8 | -34.3 | -4.1% | 415,680 |
| 2005/02/08 | 732.3 | 828.1 | 727.1 | 828.1 | +104.1 | +14.4% | 662,400 |
| 2005/02/07 | 765.6 | 770.8 | 713.5 | 724 | -62.5 | -7.9% | 180,480 |
| 2005/02/04 | 809.4 | 809.4 | 781.3 | 786.5 | -19.8 | -2.5% | 173,760 |
| 2005/02/03 | 797.9 | 811.5 | 784.4 | 806.3 | +25 | +3.2% | 273,600 |
| 2005/02/02 | 789.6 | 825 | 778.1 | 781.3 | -13.5 | -1.7% | 262,080 |
| 2005/02/01 | 838.5 | 838.5 | 792.7 | 794.8 | -38.5 | -4.6% | 333,120 |
| 2005/01/31 | 841.7 | 865.6 | 825 | 833.3 | +12.5 | +1.5% | 512,640 |
| 2005/01/28 | 854.2 | 875 | 800 | 820.8 | -43.8 | -5.1% | 2,619,840 |
| 2005/01/27 | 916.7 | 940.6 | 864.6 | 864.6 | -208.3 | -19.4% | 1,811,520 |
| 2005/01/26 | 1,114.6 | 1,114.6 | 1,052.1 | 1,072.9 | -31.3 | -2.8% | 333,120 |
| 2005/01/25 | 1,156.3 | 1,156.3 | 1,072.9 | 1,104.2 | -52.1 | -4.5% | 819,840 |
| 2005/01/24 | 1,166.7 | 1,197.9 | 1,125 | 1,156.3 | +20.9 | +1.8% | 988,800 |
| 2005/01/21 | 1,104.2 | 1,177.1 | 1,093.8 | 1,135.4 | +31.2 | +2.8% | 793,920 |
| 2005/01/20 | 1,093.8 | 1,135.4 | 1,072.9 | 1,104.2 | +20.9 | +1.9% | 581,760 |
| 2005/01/19 | 1,229.2 | 1,239.6 | 1,072.9 | 1,083.3 | -41.7 | -3.7% | 2,325,120 |
| 2005/01/18 | 1,003.1 | 1,125 | 1,000 | 1,125 | +111.5 | +11% | 1,682,880 |
| 2005/01/17 | 1,104.2 | 1,135.4 | 1,000 | 1,013.5 | -80.3 | -7.3% | 1,147,200 |
| 2005/01/14 | 1,187.5 | 1,250 | 1,052.1 | 1,093.8 | -52 | -4.5% | 4,067,520 |
| 2005/01/13 | 1,114.6 | 1,145.8 | 1,093.8 | 1,145.8 | +106.2 | +10.2% | 2,663,040 |
| 2005/01/12 | 910.4 | 1,039.6 | 885.4 | 1,039.6 | +104.2 | +11.1% | 5,326,080 |
| 2005/01/11 | 836.5 | 951 | 835.4 | 935.4 | +88.5 | +10.4% | 3,155,520 |
| 2005/01/07 | 882.3 | 882.3 | 833.3 | 846.9 | -20.8 | -2.4% | 728,640 |
| 2005/01/06 | 822.9 | 894.8 | 803.1 | 867.7 | +46.9 | +5.7% | 2,352,960 |
5001～
5050
件表示中 / 5067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 | 123,600円 | +5.3% | +6.4% | 1.29% | 15.39倍 | 1.19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 |
| テスＨＤ | 34,800円 | +28.1% | - | 1.67% | 20.45倍 | 0.58倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 弘電社 | 239,500円 | +7.0% | +1.0% | 3.51% | 10.20倍 | 0.96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 | 557,000円 | +8.2% | +10.8% | 2.42% | 12.36倍 | 0.92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 | 93,700円 | -1.9% | -20.6% | 2.13% | 10.01倍 | 0.58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
