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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 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 |
| 2016/07/05 | 900.8 | 906.7 | 860.8 | 869.2 | -44.1 | -4.8% | 28,920 |
| 2016/07/04 | 912.5 | 927.5 | 900 | 913.3 | +0.8 | +0.1% | 28,800 |
| 2016/07/01 | 879.2 | 920.8 | 879.2 | 912.5 | ±0 | ±0% | 70,440 |
| 2016/06/30 | 910 | 937.5 | 908.3 | 912.5 | +5 | +0.6% | 37,080 |
| 2016/06/29 | 900 | 908.3 | 883.3 | 907.5 | +32.5 | +3.7% | 27,480 |
| 2016/06/28 | 866.7 | 905.8 | 843.3 | 875 | +14.2 | +1.6% | 33,480 |
| 2016/06/27 | 827.5 | 870.8 | 827.5 | 860.8 | +24.1 | +2.9% | 14,640 |
| 2016/06/24 | 887.5 | 905.8 | 815 | 836.7 | -34.1 | -3.9% | 52,320 |
| 2016/06/23 | 875 | 880.8 | 860 | 870.8 | -15.9 | -1.8% | 13,320 |
| 2016/06/22 | 865.8 | 887.5 | 853.3 | 886.7 | +16.7 | +1.9% | 14,760 |
| 2016/06/21 | 875.8 | 887.5 | 866.7 | 870 | -11.7 | -1.3% | 8,520 |
| 2016/06/20 | 887.5 | 890 | 874.2 | 881.7 | +9.2 | +1.1% | 11,640 |
| 2016/06/17 | 817.5 | 876.7 | 817.5 | 872.5 | +51.7 | +6.3% | 39,120 |
| 2016/06/16 | 860.8 | 861.7 | 819.2 | 820.8 | -40.9 | -4.7% | 28,320 |
| 2016/06/15 | 865 | 877.5 | 850 | 861.7 | -16.6 | -1.9% | 33,000 |
| 2016/06/14 | 883.3 | 891.7 | 863.3 | 878.3 | -30 | -3.3% | 31,200 |
| 2016/06/13 | 941.7 | 945 | 893.3 | 908.3 | -34.2 | -3.6% | 29,160 |
| 2016/06/10 | 972.5 | 972.5 | 910.8 | 942.5 | -5 | -0.5% | 27,600 |
2201～
2250
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
