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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,203 | 1,234 | 1,203 | 1,224 | +10 | +0.8% | 36,600 |
| 2024/11/19 | 1,185 | 1,223 | 1,185 | 1,214 | +22 | +1.8% | 31,400 |
| 2024/11/18 | 1,183 | 1,212 | 1,183 | 1,192 | +8 | +0.7% | 13,400 |
| 2024/11/15 | 1,190 | 1,210 | 1,184 | 1,184 | -16 | -1.3% | 22,400 |
| 2024/11/14 | 1,217 | 1,225 | 1,194 | 1,200 | -21 | -1.7% | 28,400 |
| 2024/11/13 | 1,253 | 1,255 | 1,221 | 1,221 | -14 | -1.1% | 22,200 |
| 2024/11/12 | 1,263 | 1,266 | 1,234 | 1,235 | -20 | -1.6% | 31,000 |
| 2024/11/11 | 1,227 | 1,262 | 1,204 | 1,255 | +21 | +1.7% | 40,300 |
| 2024/11/08 | 1,213 | 1,249 | 1,213 | 1,234 | +17 | +1.4% | 50,100 |
| 2024/11/07 | 1,212 | 1,225 | 1,195 | 1,217 | +22 | +1.8% | 38,800 |
| 2024/11/06 | 1,229 | 1,232 | 1,195 | 1,195 | -44 | -3.6% | 52,900 |
| 2024/11/05 | 1,235 | 1,249 | 1,233 | 1,239 | +14 | +1.1% | 35,400 |
| 2024/11/01 | 1,239 | 1,250 | 1,225 | 1,225 | -25 | -2% | 28,300 |
| 2024/10/31 | 1,238 | 1,250 | 1,213 | 1,250 | +12 | +1% | 20,300 |
| 2024/10/30 | 1,248 | 1,256 | 1,231 | 1,238 | ±0 | ±0% | 98,200 |
| 2024/10/29 | 1,250 | 1,255 | 1,227 | 1,238 | -15 | -1.2% | 23,800 |
| 2024/10/28 | 1,228 | 1,253 | 1,225 | 1,253 | +25 | +2% | 68,800 |
| 2024/10/25 | 1,225 | 1,237 | 1,205 | 1,228 | +12 | +1% | 81,600 |
| 2024/10/24 | 1,166 | 1,217 | 1,166 | 1,216 | +33 | +2.8% | 108,100 |
| 2024/10/23 | 1,188 | 1,188 | 1,167 | 1,183 | +8 | +0.7% | 40,000 |
| 2024/10/22 | 1,153 | 1,196 | 1,153 | 1,175 | +4 | +0.3% | 56,500 |
| 2024/10/21 | 1,164 | 1,193 | 1,164 | 1,171 | +7 | +0.6% | 42,900 |
| 2024/10/18 | 1,172 | 1,188 | 1,155 | 1,164 | -25 | -2.1% | 36,100 |
| 2024/10/17 | 1,207 | 1,215 | 1,189 | 1,189 | +2 | +0.2% | 67,900 |
| 2024/10/16 | 1,138 | 1,193 | 1,126 | 1,187 | +48 | +4.2% | 56,100 |
| 2024/10/15 | 1,116 | 1,152 | 1,116 | 1,139 | +12 | +1.1% | 32,200 |
| 2024/10/11 | 1,102 | 1,143 | 1,096 | 1,127 | +32 | +2.9% | 74,300 |
| 2024/10/10 | 1,086 | 1,105 | 1,084 | 1,095 | +9 | +0.8% | 26,500 |
| 2024/10/09 | 1,127 | 1,129 | 1,083 | 1,086 | -34 | -3% | 47,400 |
| 2024/10/08 | 1,148 | 1,148 | 1,117 | 1,120 | -36 | -3.1% | 36,300 |
| 2024/10/07 | 1,160 | 1,176 | 1,151 | 1,156 | +1 | +0.1% | 13,800 |
| 2024/10/04 | 1,173 | 1,177 | 1,142 | 1,155 | -27 | -2.3% | 44,000 |
| 2024/10/03 | 1,205 | 1,244 | 1,180 | 1,182 | +14 | +1.2% | 122,600 |
| 2024/10/02 | 1,148 | 1,188 | 1,132 | 1,168 | -10 | -0.8% | 70,700 |
| 2024/10/01 | 1,176 | 1,182 | 1,156 | 1,178 | +31 | +2.7% | 41,800 |
| 2024/09/30 | 1,158 | 1,173 | 1,123 | 1,147 | -31 | -2.6% | 63,100 |
| 2024/09/27 | 1,199 | 1,213 | 1,169 | 1,178 | -27 | -2.2% | 53,100 |
| 2024/09/26 | 1,177 | 1,205 | 1,173 | 1,205 | +24 | +2% | 56,400 |
| 2024/09/25 | 1,173 | 1,206 | 1,173 | 1,181 | +7 | +0.6% | 66,400 |
| 2024/09/24 | 1,176 | 1,197 | 1,173 | 1,174 | -13 | -1.1% | 50,400 |
| 2024/09/20 | 1,201 | 1,204 | 1,156 | 1,187 | -21 | -1.7% | 167,000 |
| 2024/09/19 | 1,133 | 1,208 | 1,124 | 1,208 | +105 | +9.5% | 394,500 |
| 2024/09/18 | 1,011 | 1,112 | 1,007 | 1,103 | +98 | +9.8% | 246,500 |
| 2024/09/17 | 1,002 | 1,010 | 979 | 1,005 | -3 | -0.3% | 51,000 |
| 2024/09/13 | 1,010 | 1,015 | 1,000 | 1,008 | -5 | -0.5% | 19,000 |
| 2024/09/12 | 1,012 | 1,019 | 1,001 | 1,013 | +14 | +1.4% | 23,800 |
| 2024/09/11 | 1,016 | 1,017 | 995 | 999 | -22 | -2.2% | 33,400 |
| 2024/09/10 | 1,023 | 1,032 | 1,019 | 1,021 | -2 | -0.2% | 16,500 |
| 2024/09/09 | 1,022 | 1,036 | 1,007 | 1,023 | -16 | -1.5% | 46,000 |
| 2024/09/06 | 1,069 | 1,070 | 1,034 | 1,039 | -29 | -2.7% | 46,700 |
151～
200
件表示中 / 5035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 | 116,200円 | +5.3% | +6.4% | 1.38% | 14.47倍 | 1.12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 | 309,500円 | 0.0% | -23.5% | 4.52% | 6.42倍 | 0.66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 |
| 弘電社 | 231,200円 | +7.0% | +1.0% | 3.63% | 9.85倍 | 0.92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 | 65,700円 | -3.1% | -15.3% | 3.35% | 12.65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 | 497,000円 | +8.2% | +10.8% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
