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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,095 | 1,135 | 1,092.5 | 1,114.2 | +2.5 | +0.2% | 41,160 |
| 2016/09/14 | 1,070.8 | 1,116.7 | 1,070.8 | 1,111.7 | +40.9 | +3.8% | 50,880 |
| 2016/09/13 | 1,050 | 1,075 | 1,050 | 1,070.8 | +46.6 | +4.5% | 37,320 |
| 2016/09/12 | 1,014.2 | 1,025.8 | 1,002.5 | 1,024.2 | +9.2 | +0.9% | 31,320 |
| 2016/09/09 | 1,015 | 1,023.3 | 1,015 | 1,015 | ±0 | ±0% | 15,720 |
| 2016/09/08 | 1,020.8 | 1,024.2 | 1,013.3 | 1,015 | +0.8 | +0.1% | 21,600 |
| 2016/09/07 | 975 | 1,019.2 | 974.2 | 1,014.2 | +35 | +3.6% | 25,680 |
| 2016/09/06 | 993.3 | 994.2 | 977.5 | 979.2 | -24.1 | -2.4% | 21,360 |
| 2016/09/05 | 1,025 | 1,025 | 1,000.8 | 1,003.3 | -10.9 | -1.1% | 35,640 |
| 2016/09/02 | 1,028.3 | 1,034.2 | 1,009.2 | 1,014.2 | -10.8 | -1.1% | 39,600 |
| 2016/09/01 | 1,067.5 | 1,073.3 | 1,016.7 | 1,025 | -55.8 | -5.2% | 32,520 |
| 2016/08/31 | 1,050 | 1,090.8 | 1,043.3 | 1,080.8 | +44.1 | +4.3% | 37,080 |
| 2016/08/30 | 1,080 | 1,080 | 1,021.7 | 1,036.7 | -48.3 | -4.5% | 31,560 |
| 2016/08/29 | 1,091.7 | 1,100 | 1,079.2 | 1,085 | +7.5 | +0.7% | 21,360 |
| 2016/08/26 | 1,065.8 | 1,090 | 1,062.5 | 1,077.5 | +10.8 | +1% | 44,280 |
| 2016/08/25 | 1,074.2 | 1,077.5 | 1,060.8 | 1,066.7 | -19.1 | -1.8% | 17,760 |
| 2016/08/24 | 1,091.7 | 1,104.2 | 1,066.7 | 1,085.8 | +5 | +0.5% | 24,000 |
| 2016/08/23 | 1,037.5 | 1,083.3 | 1,037.5 | 1,080.8 | +43.3 | +4.2% | 45,000 |
| 2016/08/22 | 1,044.2 | 1,052.5 | 1,035 | 1,037.5 | -13.3 | -1.3% | 6,360 |
| 2016/08/19 | 1,019.2 | 1,057.5 | 1,019.2 | 1,050.8 | +31.6 | +3.1% | 20,520 |
| 2016/08/18 | 1,018.3 | 1,027.5 | 1,004.2 | 1,019.2 | -5 | -0.5% | 33,240 |
| 2016/08/17 | 1,047.5 | 1,054.2 | 1,016.7 | 1,024.2 | -40 | -3.8% | 26,520 |
| 2016/08/16 | 1,083.3 | 1,083.3 | 1,060.8 | 1,064.2 | -21.6 | -2% | 26,520 |
| 2016/08/15 | 1,083.3 | 1,086.7 | 1,076.7 | 1,085.8 | +11.6 | +1.1% | 14,040 |
| 2016/08/12 | 1,082.5 | 1,082.5 | 1,067.5 | 1,074.2 | -8.3 | -0.8% | 25,200 |
| 2016/08/10 | 1,057.5 | 1,083.3 | 1,057.5 | 1,082.5 | +13.3 | +1.2% | 20,280 |
| 2016/08/09 | 1,041.7 | 1,070.8 | 1,037.5 | 1,069.2 | +27.5 | +2.6% | 17,880 |
| 2016/08/08 | 1,022.5 | 1,043.3 | 1,014.2 | 1,041.7 | +25.9 | +2.5% | 17,160 |
| 2016/08/05 | 1,041.7 | 1,045.8 | 1,015 | 1,015.8 | -24.2 | -2.3% | 21,120 |
| 2016/08/04 | 1,043.3 | 1,045 | 1,034.2 | 1,040 | -3.3 | -0.3% | 20,520 |
| 2016/08/03 | 1,037.5 | 1,045 | 1,035.8 | 1,043.3 | +1.6 | +0.2% | 22,800 |
| 2016/08/02 | 1,051.7 | 1,051.7 | 1,041.7 | 1,041.7 | -15.8 | -1.5% | 8,160 |
| 2016/08/01 | 1,062.5 | 1,068.3 | 1,040 | 1,057.5 | -5 | -0.5% | 26,640 |
| 2016/07/29 | 1,034.2 | 1,066.7 | 1,014.2 | 1,062.5 | +26.7 | +2.6% | 68,040 |
| 2016/07/28 | 1,037.5 | 1,041.7 | 1,034.2 | 1,035.8 | +5.8 | +0.6% | 37,920 |
| 2016/07/27 | 1,020 | 1,037.5 | 1,019.2 | 1,030 | +10 | +1% | 46,680 |
| 2016/07/26 | 1,017.5 | 1,023.3 | 1,000.8 | 1,020 | -4.2 | -0.4% | 35,640 |
| 2016/07/25 | 1,016.7 | 1,035 | 1,015.8 | 1,024.2 | +16.7 | +1.7% | 36,960 |
| 2016/07/22 | 997.5 | 1,013.3 | 984.2 | 1,007.5 | +3.3 | +0.3% | 27,360 |
| 2016/07/21 | 1,008.3 | 1,014.2 | 1,000 | 1,004.2 | -1.6 | -0.2% | 55,320 |
| 2016/07/20 | 1,000 | 1,005.8 | 992.5 | 1,005.8 | +5.8 | +0.6% | 41,160 |
| 2016/07/19 | 970.8 | 1,000 | 970.8 | 1,000 | +22.5 | +2.3% | 29,160 |
| 2016/07/15 | 958.3 | 1,026.7 | 958.3 | 977.5 | +20.8 | +2.2% | 62,760 |
| 2016/07/14 | 937.5 | 966.7 | 937.5 | 956.7 | +20.9 | +2.2% | 37,560 |
| 2016/07/13 | 898.3 | 940 | 898.3 | 935.8 | +37.5 | +4.2% | 57,360 |
| 2016/07/12 | 859.2 | 904.2 | 859.2 | 898.3 | +50 | +5.9% | 44,640 |
| 2016/07/11 | 822.5 | 858.3 | 822.5 | 848.3 | +25.8 | +3.1% | 24,480 |
| 2016/07/08 | 833.3 | 834.2 | 815.8 | 822.5 | +0.8 | +0.1% | 38,880 |
| 2016/07/07 | 817.5 | 841.7 | 817.5 | 821.7 | -13.3 | -1.6% | 57,840 |
| 2016/07/06 | 850 | 857.5 | 824.2 | 835 | -34.2 | -3.9% | 78,600 |
2001～
2050
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
