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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,253 | 1,272 | 1,251 | 1,264 | +11 | +0.9% | 10,900 |
| 2017/03/31 | 1,258 | 1,269 | 1,235 | 1,253 | +6 | +0.5% | 31,600 |
| 2017/03/30 | 1,262 | 1,262 | 1,247 | 1,247 | -11 | -0.9% | 7,000 |
| 2017/03/29 | 1,269 | 1,269 | 1,254 | 1,258 | -11 | -0.9% | 5,500 |
| 2017/03/28 | 1,260 | 1,269 | 1,244 | 1,269 | +29 | +2.3% | 9,600 |
| 2017/03/27 | 1,255 | 1,257 | 1,240 | 1,240 | -15 | -1.2% | 12,700 |
| 2017/03/24 | 1,257 | 1,261 | 1,253 | 1,255 | +3 | +0.2% | 4,900 |
| 2017/03/23 | 1,254 | 1,257 | 1,250 | 1,252 | -1 | -0.1% | 6,300 |
| 2017/03/22 | 1,251 | 1,257 | 1,241 | 1,253 | -3 | -0.2% | 8,500 |
| 2017/03/21 | 1,228 | 1,266 | 1,228 | 1,256 | +30 | +2.4% | 14,100 |
| 2017/03/17 | 1,215 | 1,235 | 1,215 | 1,226 | +5 | +0.4% | 5,900 |
| 2017/03/16 | 1,224 | 1,229 | 1,206 | 1,221 | -5 | -0.4% | 14,300 |
| 2017/03/15 | 1,244 | 1,245 | 1,221 | 1,226 | -21 | -1.7% | 11,800 |
| 2017/03/14 | 1,260 | 1,260 | 1,246 | 1,247 | -13 | -1% | 8,300 |
| 2017/03/13 | 1,250 | 1,270 | 1,249 | 1,260 | +5 | +0.4% | 14,000 |
| 2017/03/10 | 1,265 | 1,271 | 1,251 | 1,255 | -10 | -0.8% | 22,700 |
| 2017/03/09 | 1,248 | 1,266 | 1,248 | 1,265 | +17 | +1.4% | 10,500 |
| 2017/03/08 | 1,254 | 1,254 | 1,248 | 1,248 | -4 | -0.3% | 12,900 |
| 2017/03/07 | 1,261 | 1,270 | 1,250 | 1,252 | -20 | -1.6% | 20,100 |
| 2017/03/06 | 1,275 | 1,282 | 1,270 | 1,272 | -13 | -1% | 10,500 |
| 2017/03/03 | 1,309 | 1,309 | 1,280 | 1,285 | -25 | -1.9% | 23,600 |
| 2017/03/02 | 1,314 | 1,314 | 1,302 | 1,310 | +4 | +0.3% | 9,000 |
| 2017/03/01 | 1,311 | 1,317 | 1,300 | 1,306 | -5 | -0.4% | 11,600 |
| 2017/02/28 | 1,324 | 1,325 | 1,302 | 1,311 | -5 | -0.4% | 14,500 |
| 2017/02/27 | 1,294 | 1,320 | 1,294 | 1,316 | +23 | +1.8% | 19,900 |
| 2017/02/24 | 1,310 | 1,310 | 1,291 | 1,293 | -24.5 | -1.9% | 25,300 |
| 2017/02/23 | 1,320 | 1,322.5 | 1,315 | 1,317.5 | -5 | -0.4% | 21,480 |
| 2017/02/22 | 1,320.8 | 1,328.3 | 1,320 | 1,322.5 | -4.2 | -0.3% | 14,760 |
| 2017/02/21 | 1,325.8 | 1,328.3 | 1,317.5 | 1,326.7 | +0.9 | +0.1% | 24,960 |
| 2017/02/20 | 1,325 | 1,328.3 | 1,319.2 | 1,325.8 | -4.2 | -0.3% | 16,680 |
| 2017/02/17 | 1,312.5 | 1,333.3 | 1,310.8 | 1,330 | +7.5 | +0.6% | 50,880 |
| 2017/02/16 | 1,312.5 | 1,335 | 1,310 | 1,322.5 | -53.3 | -3.9% | 133,200 |
| 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 |
2051～
2100
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
