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 |
|---|---|---|---|---|---|---|---|
| 2022/03/17 | 1,233 | 1,241 | 1,212 | 1,228 | +8 | +0.7% | 61,200 |
| 2022/03/16 | 1,220 | 1,225 | 1,191 | 1,220 | +30 | +2.5% | 69,600 |
| 2022/03/15 | 1,170 | 1,203 | 1,159 | 1,190 | +32 | +2.8% | 84,300 |
| 2022/03/14 | 1,143 | 1,168 | 1,128 | 1,158 | +15 | +1.3% | 76,200 |
| 2022/03/11 | 1,150 | 1,163 | 1,125 | 1,143 | -28 | -2.4% | 87,800 |
| 2022/03/10 | 1,172 | 1,180 | 1,148 | 1,171 | +36 | +3.2% | 113,400 |
| 2022/03/09 | 1,155 | 1,177 | 1,121 | 1,135 | -17 | -1.5% | 83,900 |
| 2022/03/08 | 1,149 | 1,169 | 1,133 | 1,152 | -8 | -0.7% | 107,700 |
| 2022/03/07 | 1,188 | 1,188 | 1,133 | 1,160 | -40 | -3.3% | 82,700 |
| 2022/03/04 | 1,227 | 1,230 | 1,181 | 1,200 | -29 | -2.4% | 135,100 |
| 2022/03/03 | 1,248 | 1,251 | 1,220 | 1,229 | -3 | -0.2% | 73,000 |
| 2022/03/02 | 1,229 | 1,237 | 1,205 | 1,232 | ±0 | ±0% | 90,000 |
| 2022/03/01 | 1,243 | 1,255 | 1,228 | 1,232 | +1 | +0.1% | 104,500 |
| 2022/02/28 | 1,189 | 1,245 | 1,186 | 1,231 | +41 | +3.4% | 128,300 |
| 2022/02/25 | 1,170 | 1,192 | 1,152 | 1,190 | +35 | +3% | 92,000 |
| 2022/02/24 | 1,146 | 1,163 | 1,129 | 1,155 | +5 | +0.4% | 92,600 |
| 2022/02/22 | 1,117 | 1,159 | 1,110 | 1,150 | +5 | +0.4% | 95,400 |
| 2022/02/21 | 1,130 | 1,149 | 1,107 | 1,145 | +9 | +0.8% | 54,200 |
| 2022/02/18 | 1,100 | 1,138 | 1,069 | 1,136 | +14 | +1.2% | 114,400 |
| 2022/02/17 | 1,117 | 1,134 | 1,114 | 1,122 | -7 | -0.6% | 78,100 |
| 2022/02/16 | 1,141 | 1,161 | 1,119 | 1,129 | +24 | +2.2% | 59,000 |
| 2022/02/15 | 1,123 | 1,129 | 1,090 | 1,105 | -20 | -1.8% | 101,000 |
| 2022/02/14 | 1,150 | 1,150 | 1,116 | 1,125 | -47 | -4% | 93,700 |
| 2022/02/10 | 1,175 | 1,180 | 1,150 | 1,172 | -6 | -0.5% | 67,900 |
| 2022/02/09 | 1,188 | 1,188 | 1,152 | 1,178 | +12 | +1% | 55,600 |
| 2022/02/08 | 1,180 | 1,188 | 1,161 | 1,166 | -2 | -0.2% | 79,900 |
| 2022/02/07 | 1,162 | 1,178 | 1,139 | 1,168 | -20 | -1.7% | 100,100 |
| 2022/02/04 | 1,190 | 1,190 | 1,147 | 1,188 | +14 | +1.2% | 89,200 |
| 2022/02/03 | 1,217 | 1,218 | 1,171 | 1,174 | -48 | -3.9% | 109,900 |
| 2022/02/02 | 1,179 | 1,223 | 1,178 | 1,222 | +51 | +4.4% | 70,100 |
| 2022/02/01 | 1,203 | 1,212 | 1,163 | 1,171 | -2 | -0.2% | 102,400 |
| 2022/01/31 | 1,154 | 1,184 | 1,151 | 1,173 | +25 | +2.2% | 106,100 |
| 2022/01/28 | 1,131 | 1,157 | 1,117 | 1,148 | +18 | +1.6% | 117,400 |
| 2022/01/27 | 1,190 | 1,217 | 1,110 | 1,130 | -55 | -4.6% | 278,600 |
| 2022/01/26 | 1,188 | 1,205 | 1,171 | 1,185 | +11 | +0.9% | 83,200 |
| 2022/01/25 | 1,237 | 1,237 | 1,167 | 1,174 | -63 | -5.1% | 138,300 |
| 2022/01/24 | 1,243 | 1,246 | 1,206 | 1,237 | -6 | -0.5% | 89,400 |
| 2022/01/21 | 1,198 | 1,246 | 1,193 | 1,243 | +20 | +1.6% | 178,800 |
| 2022/01/20 | 1,195 | 1,238 | 1,168 | 1,223 | +38 | +3.2% | 211,700 |
| 2022/01/19 | 1,220 | 1,239 | 1,177 | 1,185 | -48 | -3.9% | 165,000 |
| 2022/01/18 | 1,237 | 1,274 | 1,220 | 1,233 | -16 | -1.3% | 158,900 |
| 2022/01/17 | 1,270 | 1,290 | 1,231 | 1,249 | -33 | -2.6% | 167,100 |
| 2022/01/14 | 1,300 | 1,300 | 1,256 | 1,282 | -24 | -1.8% | 170,200 |
| 2022/01/13 | 1,344 | 1,344 | 1,297 | 1,306 | -46 | -3.4% | 176,200 |
| 2022/01/12 | 1,335 | 1,384 | 1,335 | 1,352 | +13 | +1% | 166,800 |
| 2022/01/11 | 1,340 | 1,370 | 1,327 | 1,339 | +9 | +0.7% | 190,700 |
| 2022/01/07 | 1,385 | 1,397 | 1,315 | 1,330 | -55 | -4% | 276,500 |
| 2022/01/06 | 1,470 | 1,472 | 1,375 | 1,385 | -149 | -9.7% | 419,600 |
| 2022/01/05 | 1,571 | 1,581 | 1,491 | 1,534 | -47 | -3% | 441,200 |
| 2022/01/04 | 1,650 | 1,650 | 1,560 | 1,581 | -45 | -2.8% | 135,100 |
751～
800
件表示中 / 4978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 | 104,700円 | +5.3% | +6.4% | 1.53% | 13.02倍 | 1.01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 | 260,300円 | -0.4% | +41.8% | 5.38% | 4.84倍 | 0.60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 |
| 日基礎 | 60,800円 | +20.9% | +13.5% | 3.62% | 8.37倍 | 0.52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 |
| 北海電工 | 81,000円 | +9.8% | +6.7% | 2.47% | 7.88倍 | 0.56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 |
| 佐田建 | 104,100円 | +26.2% | +273.8% | 5.76% | 29.37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
