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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,390 | 1,390 | 1,368.3 | 1,375.8 | -5 | -0.4% | 4,680 |
| 2017/02/14 | 1,367.5 | 1,413.3 | 1,367.5 | 1,380.8 | +13.3 | +1% | 10,680 |
| 2017/02/13 | 1,426.7 | 1,441.7 | 1,337.5 | 1,367.5 | -46.7 | -3.3% | 32,880 |
| 2017/02/10 | 1,400 | 1,416.7 | 1,399.2 | 1,414.2 | +26.7 | +1.9% | 13,920 |
| 2017/02/09 | 1,390 | 1,394.2 | 1,385.8 | 1,387.5 | -5.8 | -0.4% | 4,320 |
| 2017/02/08 | 1,375 | 1,395 | 1,372.5 | 1,393.3 | +17.5 | +1.3% | 10,320 |
| 2017/02/07 | 1,375 | 1,387.5 | 1,353.3 | 1,375.8 | -11.7 | -0.8% | 15,120 |
| 2017/02/06 | 1,415 | 1,415 | 1,381.7 | 1,387.5 | -13.3 | -0.9% | 6,120 |
| 2017/02/03 | 1,414.2 | 1,415 | 1,394.2 | 1,400.8 | +0.8 | +0.1% | 11,520 |
| 2017/02/02 | 1,375 | 1,405.8 | 1,368.3 | 1,400 | +32.5 | +2.4% | 14,400 |
| 2017/02/01 | 1,333.3 | 1,375 | 1,321.7 | 1,367.5 | +33.3 | +2.5% | 12,960 |
| 2017/01/31 | 1,308.3 | 1,346.7 | 1,304.2 | 1,334.2 | -2.5 | -0.2% | 11,160 |
| 2017/01/30 | 1,375 | 1,375 | 1,335 | 1,336.7 | -23.3 | -1.7% | 12,120 |
| 2017/01/27 | 1,357.5 | 1,374.2 | 1,302.5 | 1,360 | +11.7 | +0.9% | 23,880 |
| 2017/01/26 | 1,333.3 | 1,358.3 | 1,326.7 | 1,348.3 | +17.5 | +1.3% | 17,400 |
| 2017/01/25 | 1,310.8 | 1,336.7 | 1,310.8 | 1,330.8 | +25 | +1.9% | 9,720 |
| 2017/01/24 | 1,300 | 1,310.8 | 1,299.2 | 1,305.8 | +6.6 | +0.5% | 7,320 |
| 2017/01/23 | 1,319.2 | 1,323.3 | 1,248.3 | 1,299.2 | -38.3 | -2.9% | 15,960 |
| 2017/01/20 | 1,365 | 1,365.8 | 1,310 | 1,337.5 | -3.3 | -0.2% | 26,040 |
| 2017/01/19 | 1,291.7 | 1,350.8 | 1,283.3 | 1,340.8 | +81.6 | +6.5% | 58,200 |
| 2017/01/18 | 1,239.2 | 1,267.5 | 1,238.3 | 1,259.2 | +19.2 | +1.5% | 15,120 |
| 2017/01/17 | 1,259.2 | 1,266.7 | 1,240 | 1,240 | -28.3 | -2.2% | 16,680 |
| 2017/01/16 | 1,333.3 | 1,339.2 | 1,264.2 | 1,268.3 | -20 | -1.6% | 33,120 |
| 2017/01/13 | 1,255 | 1,291.7 | 1,255 | 1,288.3 | +19.1 | +1.5% | 33,600 |
| 2017/01/12 | 1,262.5 | 1,273.3 | 1,254.2 | 1,269.2 | +1.7 | +0.1% | 23,040 |
| 2017/01/11 | 1,248.3 | 1,272.5 | 1,198.3 | 1,267.5 | +19.2 | +1.5% | 54,240 |
| 2017/01/10 | 1,250 | 1,274.2 | 1,243.3 | 1,248.3 | +17.5 | +1.4% | 56,640 |
| 2017/01/06 | 1,217.5 | 1,245.8 | 1,215.8 | 1,230.8 | -10 | -0.8% | 21,960 |
| 2017/01/05 | 1,238.3 | 1,248.3 | 1,180.8 | 1,240.8 | +5 | +0.4% | 33,000 |
| 2017/01/04 | 1,215 | 1,241.7 | 1,204.2 | 1,235.8 | +36.6 | +3.1% | 27,960 |
| 2016/12/30 | 1,203.3 | 1,207.5 | 1,190.8 | 1,199.2 | +2.5 | +0.2% | 28,560 |
| 2016/12/29 | 1,166.7 | 1,208.3 | 1,165 | 1,196.7 | +38.4 | +3.3% | 47,640 |
| 2016/12/28 | 1,127.5 | 1,162.5 | 1,125 | 1,158.3 | +30.8 | +2.7% | 24,960 |
| 2016/12/27 | 1,125.8 | 1,147.5 | 1,124.2 | 1,127.5 | -1.7 | -0.2% | 20,880 |
| 2016/12/26 | 1,139.2 | 1,146.7 | 1,124.2 | 1,129.2 | -10 | -0.9% | 31,560 |
| 2016/12/22 | 1,140.8 | 1,141.7 | 1,123.3 | 1,139.2 | -7.5 | -0.7% | 14,640 |
| 2016/12/21 | 1,166.7 | 1,166.7 | 1,145.8 | 1,146.7 | -20.8 | -1.8% | 17,280 |
| 2016/12/20 | 1,170 | 1,182.5 | 1,150 | 1,167.5 | -8.3 | -0.7% | 19,800 |
| 2016/12/19 | 1,185.8 | 1,185.8 | 1,170 | 1,175.8 | -10 | -0.8% | 5,040 |
| 2016/12/16 | 1,175.8 | 1,185.8 | 1,175.8 | 1,185.8 | +10 | +0.9% | 25,320 |
| 2016/12/15 | 1,175 | 1,185 | 1,160.8 | 1,175.8 | +0.8 | +0.1% | 33,360 |
| 2016/12/14 | 1,198.3 | 1,198.3 | 1,175 | 1,175 | -29.2 | -2.4% | 11,640 |
| 2016/12/13 | 1,186.7 | 1,205.8 | 1,179.2 | 1,204.2 | +24.2 | +2.1% | 26,280 |
| 2016/12/12 | 1,167.5 | 1,184.2 | 1,166.7 | 1,180 | +11.7 | +1% | 28,800 |
| 2016/12/09 | 1,178.3 | 1,178.3 | 1,163.3 | 1,168.3 | -4.2 | -0.4% | 15,720 |
| 2016/12/08 | 1,175 | 1,180 | 1,165 | 1,172.5 | +3.3 | +0.3% | 22,320 |
| 2016/12/07 | 1,159.2 | 1,170 | 1,159.2 | 1,169.2 | +5.9 | +0.5% | 19,920 |
| 2016/12/06 | 1,166.7 | 1,173.3 | 1,160.8 | 1,163.3 | -4.2 | -0.4% | 19,440 |
| 2016/12/05 | 1,183.3 | 1,186.7 | 1,154.2 | 1,167.5 | -15.8 | -1.3% | 17,640 |
| 2016/12/02 | 1,216.7 | 1,225 | 1,177.5 | 1,183.3 | -33.4 | -2.7% | 18,720 |
1901～
1950
件表示中 / 4887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 | 121,100円 | -26.5% | -20.1% | 1.16% | 15.98倍 | 1.20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 |
| 中外炉 | 290,000円 | +28.4% | +55.8% | 4.14% | 9.26倍 | 0.81倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| ナカノフドー | 60,600円 | +2.4% | -19.2% | 2.64% | 10.41倍 | 0.50倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| テスＨＤ | 27,800円 | +24.0% | -94.8% | 2.76% | 28.00倍 | 0.47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 |
| オーテック | 340,000円 | +2.1% | +42.7% | 3.82% | 8.78倍 | 0.89倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
市場注目の銘柄
チャート関連のコラム
