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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,411 | 1,437 | 1,401 | 1,422 | +16 | +1.1% | 16,800 |
| 2017/11/08 | 1,404 | 1,410 | 1,396 | 1,406 | +3 | +0.2% | 9,100 |
| 2017/11/07 | 1,403 | 1,413 | 1,399 | 1,403 | -14 | -1% | 14,300 |
| 2017/11/06 | 1,413 | 1,423 | 1,403 | 1,417 | -7 | -0.5% | 19,000 |
| 2017/11/02 | 1,443 | 1,446 | 1,415 | 1,424 | -25 | -1.7% | 14,000 |
| 2017/11/01 | 1,436 | 1,449 | 1,436 | 1,449 | +1 | +0.1% | 26,300 |
| 2017/10/31 | 1,418 | 1,455 | 1,416 | 1,448 | +31 | +2.2% | 26,300 |
| 2017/10/30 | 1,415 | 1,427 | 1,395 | 1,417 | +18 | +1.3% | 58,400 |
| 2017/10/27 | 1,414 | 1,414 | 1,396 | 1,399 | +2 | +0.1% | 12,200 |
| 2017/10/26 | 1,404 | 1,418 | 1,394 | 1,397 | -4 | -0.3% | 13,800 |
| 2017/10/25 | 1,400 | 1,401 | 1,376 | 1,401 | +5 | +0.4% | 23,400 |
| 2017/10/24 | 1,376 | 1,396 | 1,366 | 1,396 | +20 | +1.5% | 22,500 |
| 2017/10/23 | 1,384 | 1,388 | 1,373 | 1,376 | -4 | -0.3% | 16,000 |
| 2017/10/20 | 1,407 | 1,409 | 1,377 | 1,380 | -27 | -1.9% | 13,100 |
| 2017/10/19 | 1,420 | 1,421 | 1,404 | 1,407 | -21 | -1.5% | 25,600 |
| 2017/10/18 | 1,427 | 1,430 | 1,400 | 1,428 | +8 | +0.6% | 29,800 |
| 2017/10/17 | 1,377 | 1,431 | 1,377 | 1,420 | +39 | +2.8% | 33,600 |
| 2017/10/16 | 1,397 | 1,398 | 1,377 | 1,381 | -21 | -1.5% | 19,000 |
| 2017/10/13 | 1,376 | 1,418 | 1,359 | 1,402 | +11 | +0.8% | 41,400 |
| 2017/10/12 | 1,364 | 1,399 | 1,363 | 1,391 | -3 | -0.2% | 34,400 |
| 2017/10/11 | 1,375 | 1,396 | 1,352 | 1,394 | +30 | +2.2% | 26,900 |
| 2017/10/10 | 1,340 | 1,374 | 1,340 | 1,364 | -6 | -0.4% | 21,800 |
| 2017/10/06 | 1,367 | 1,370 | 1,356 | 1,370 | +3 | +0.2% | 11,100 |
| 2017/10/05 | 1,369 | 1,379 | 1,362 | 1,367 | -19 | -1.4% | 10,300 |
| 2017/10/04 | 1,373 | 1,386 | 1,360 | 1,386 | +11 | +0.8% | 20,000 |
| 2017/10/03 | 1,341 | 1,386 | 1,337 | 1,375 | -19 | -1.4% | 35,100 |
| 2017/10/02 | 1,404 | 1,404 | 1,368 | 1,394 | -24 | -1.7% | 22,400 |
| 2017/09/29 | 1,352 | 1,428 | 1,350 | 1,418 | +76 | +5.7% | 49,900 |
| 2017/09/28 | 1,352 | 1,352 | 1,329 | 1,342 | -4 | -0.3% | 8,600 |
| 2017/09/27 | 1,318 | 1,346 | 1,313 | 1,346 | +34 | +2.6% | 23,300 |
| 2017/09/26 | 1,304 | 1,318 | 1,299 | 1,312 | +1 | +0.1% | 25,700 |
| 2017/09/25 | 1,303 | 1,316 | 1,303 | 1,311 | +8 | +0.6% | 12,800 |
| 2017/09/22 | 1,313 | 1,336 | 1,294 | 1,303 | -15 | -1.1% | 13,100 |
| 2017/09/21 | 1,321 | 1,375 | 1,313 | 1,318 | -13 | -1% | 18,200 |
| 2017/09/20 | 1,356 | 1,365 | 1,324 | 1,331 | -24 | -1.8% | 16,400 |
| 2017/09/19 | 1,285 | 1,389 | 1,280 | 1,355 | +55 | +4.2% | 59,500 |
| 2017/09/15 | 1,299 | 1,305 | 1,295 | 1,300 | +3 | +0.2% | 12,200 |
| 2017/09/14 | 1,310 | 1,312 | 1,296 | 1,297 | -13 | -1% | 11,900 |
| 2017/09/13 | 1,324 | 1,324 | 1,306 | 1,310 | +4 | +0.3% | 9,900 |
| 2017/09/12 | 1,309 | 1,317 | 1,296 | 1,306 | -2 | -0.2% | 16,900 |
| 2017/09/11 | 1,308 | 1,309 | 1,301 | 1,308 | +9 | +0.7% | 5,500 |
| 2017/09/08 | 1,299 | 1,311 | 1,288 | 1,299 | -5 | -0.4% | 15,400 |
| 2017/09/07 | 1,305 | 1,319 | 1,295 | 1,304 | +8 | +0.6% | 10,900 |
| 2017/09/06 | 1,285 | 1,304 | 1,276 | 1,296 | +1 | +0.1% | 23,100 |
| 2017/09/05 | 1,307 | 1,313 | 1,286 | 1,295 | -17 | -1.3% | 18,400 |
| 2017/09/04 | 1,328 | 1,330 | 1,268 | 1,312 | -30 | -2.2% | 43,900 |
| 2017/09/01 | 1,330 | 1,349 | 1,312 | 1,342 | +8 | +0.6% | 26,800 |
| 2017/08/31 | 1,324 | 1,337 | 1,321 | 1,334 | +8 | +0.6% | 12,100 |
| 2017/08/30 | 1,329 | 1,333 | 1,309 | 1,326 | -9 | -0.7% | 19,100 |
| 2017/08/29 | 1,314 | 1,339 | 1,303 | 1,335 | +15 | +1.1% | 20,000 |
1901～
1950
件表示中 / 5069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 | 123,200円 | +5.3% | +6.4% | 1.30% | 15.34倍 | 1.18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 | 35,300円 | +28.1% | - | 1.64% | 20.74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 | 252,800円 | +7.0% | +1.0% | 3.32% | 10.77倍 | 1.01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 | 95,700円 | -1.9% | -20.6% | 2.09% | 10.22倍 | 0.60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 |
| 日基礎 | 66,300円 | -3.1% | -15.3% | 3.32% | 12.37倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
