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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,313 | 1,328 | 1,302 | 1,320 | +17 | +1.3% | 13,200 |
| 2017/08/25 | 1,334 | 1,334 | 1,296 | 1,303 | -11 | -0.8% | 17,300 |
| 2017/08/24 | 1,339 | 1,339 | 1,314 | 1,314 | -21 | -1.6% | 8,100 |
| 2017/08/23 | 1,350 | 1,364 | 1,333 | 1,335 | -6 | -0.4% | 13,700 |
| 2017/08/22 | 1,342 | 1,343 | 1,328 | 1,341 | +13 | +1% | 9,700 |
| 2017/08/21 | 1,335 | 1,341 | 1,326 | 1,328 | +17 | +1.3% | 7,900 |
| 2017/08/18 | 1,334 | 1,334 | 1,302 | 1,311 | -30 | -2.2% | 24,900 |
| 2017/08/17 | 1,341 | 1,346 | 1,339 | 1,341 | +2 | +0.1% | 6,200 |
| 2017/08/16 | 1,324 | 1,350 | 1,324 | 1,339 | +15 | +1.1% | 16,100 |
| 2017/08/15 | 1,349 | 1,369 | 1,318 | 1,324 | -21 | -1.6% | 17,300 |
| 2017/08/14 | 1,386 | 1,401 | 1,339 | 1,345 | -50 | -3.6% | 32,500 |
| 2017/08/10 | 1,427 | 1,441 | 1,394 | 1,395 | -24 | -1.7% | 15,700 |
| 2017/08/09 | 1,435 | 1,445 | 1,402 | 1,419 | -35 | -2.4% | 19,800 |
| 2017/08/08 | 1,460 | 1,460 | 1,438 | 1,454 | +3 | +0.2% | 15,100 |
| 2017/08/07 | 1,470 | 1,470 | 1,448 | 1,451 | +10 | +0.7% | 9,100 |
| 2017/08/04 | 1,450 | 1,466 | 1,437 | 1,441 | -2 | -0.1% | 18,700 |
| 2017/08/03 | 1,399 | 1,450 | 1,382 | 1,443 | +36 | +2.6% | 25,100 |
| 2017/08/02 | 1,434 | 1,434 | 1,399 | 1,407 | -10 | -0.7% | 7,500 |
| 2017/08/01 | 1,413 | 1,450 | 1,381 | 1,417 | -13 | -0.9% | 27,000 |
| 2017/07/31 | 1,426 | 1,466 | 1,426 | 1,430 | +7 | +0.5% | 21,900 |
| 2017/07/28 | 1,469 | 1,469 | 1,417 | 1,423 | -29 | -2% | 24,300 |
| 2017/07/27 | 1,429 | 1,483 | 1,423 | 1,452 | +27 | +1.9% | 61,300 |
| 2017/07/26 | 1,430 | 1,430 | 1,351 | 1,425 | -4 | -0.3% | 41,000 |
| 2017/07/25 | 1,414 | 1,440 | 1,401 | 1,429 | +31 | +2.2% | 119,900 |
| 2017/07/24 | 1,399 | 1,415 | 1,380 | 1,398 | +81 | +6.2% | 193,200 |
| 2017/07/21 | 1,308 | 1,317 | 1,305 | 1,317 | +2 | +0.2% | 10,800 |
| 2017/07/20 | 1,304 | 1,319 | 1,304 | 1,315 | +13 | +1% | 4,100 |
| 2017/07/19 | 1,295 | 1,316 | 1,295 | 1,302 | +6 | +0.5% | 10,400 |
| 2017/07/18 | 1,335 | 1,336 | 1,291 | 1,296 | -42 | -3.1% | 18,500 |
| 2017/07/14 | 1,333 | 1,346 | 1,325 | 1,338 | -1 | -0.1% | 11,200 |
| 2017/07/13 | 1,343 | 1,348 | 1,326 | 1,339 | +3 | +0.2% | 10,000 |
| 2017/07/12 | 1,345 | 1,346 | 1,333 | 1,336 | -14 | -1% | 4,500 |
| 2017/07/11 | 1,340 | 1,365 | 1,340 | 1,350 | +4 | +0.3% | 14,200 |
| 2017/07/10 | 1,355 | 1,359 | 1,338 | 1,346 | +5 | +0.4% | 24,600 |
| 2017/07/07 | 1,334 | 1,349 | 1,331 | 1,341 | +4 | +0.3% | 14,900 |
| 2017/07/06 | 1,322 | 1,344 | 1,322 | 1,337 | +3 | +0.2% | 16,800 |
| 2017/07/05 | 1,324 | 1,345 | 1,324 | 1,334 | +10 | +0.8% | 12,700 |
| 2017/07/04 | 1,348 | 1,350 | 1,321 | 1,324 | -24 | -1.8% | 19,400 |
| 2017/07/03 | 1,218 | 1,348 | 1,217 | 1,348 | +40 | +3.1% | 62,700 |
| 2017/06/30 | 1,301 | 1,313 | 1,292 | 1,308 | +6 | +0.5% | 12,700 |
| 2017/06/29 | 1,292 | 1,303 | 1,292 | 1,302 | +10 | +0.8% | 10,800 |
| 2017/06/28 | 1,303 | 1,303 | 1,288 | 1,292 | -5 | -0.4% | 8,200 |
| 2017/06/27 | 1,305 | 1,332 | 1,291 | 1,297 | -5 | -0.4% | 9,000 |
| 2017/06/26 | 1,318 | 1,318 | 1,299 | 1,302 | -6 | -0.5% | 1,900 |
| 2017/06/23 | 1,319 | 1,319 | 1,291 | 1,308 | -11 | -0.8% | 7,000 |
| 2017/06/22 | 1,335 | 1,343 | 1,318 | 1,319 | -12 | -0.9% | 14,700 |
| 2017/06/21 | 1,324 | 1,336 | 1,320 | 1,331 | +11 | +0.8% | 14,100 |
| 2017/06/20 | 1,303 | 1,326 | 1,298 | 1,320 | +21 | +1.6% | 16,700 |
| 2017/06/19 | 1,317 | 1,320 | 1,285 | 1,299 | -15 | -1.1% | 10,200 |
| 2017/06/16 | 1,323 | 1,323 | 1,304 | 1,314 | +5 | +0.4% | 8,800 |
1951～
2000
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
