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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,001.7 | 1,040 | 937.5 | 1,030 | -12.5 | -1.2% | 138,600 |
| 2015/09/04 | 1,091.7 | 1,091.7 | 1,042.5 | 1,042.5 | -35.8 | -3.3% | 50,040 |
| 2015/09/03 | 1,135 | 1,154.2 | 1,066.7 | 1,078.3 | -31.7 | -2.9% | 81,480 |
| 2015/09/02 | 1,153.3 | 1,226.7 | 1,091.7 | 1,110 | -97.5 | -8.1% | 208,800 |
| 2015/09/01 | 1,180.8 | 1,210.8 | 1,154.2 | 1,207.5 | +20 | +1.7% | 144,480 |
| 2015/08/31 | 1,163.3 | 1,187.5 | 1,121.7 | 1,187.5 | +47.5 | +4.2% | 105,720 |
| 2015/08/28 | 1,090.8 | 1,150.8 | 1,090.8 | 1,140 | +74.2 | +7% | 117,480 |
| 2015/08/27 | 1,097.5 | 1,116.7 | 1,036.7 | 1,065.8 | +41.2 | +4% | 53,520 |
| 2015/08/26 | 1,055.8 | 1,055.8 | 1,018.3 | 1,024.6 | +20.4 | +2% | 90,480 |
| 2015/08/25 | 1,005.4 | 1,083.3 | 929.2 | 1,004.2 | -1.6 | -0.2% | 103,920 |
| 2015/08/24 | 1,076.7 | 1,088.3 | 1,000 | 1,005.8 | -68.4 | -6.4% | 119,760 |
| 2015/08/21 | 1,063.8 | 1,099.6 | 1,063.8 | 1,074.2 | -25.8 | -2.3% | 67,440 |
| 2015/08/20 | 1,060 | 1,112.1 | 1,059.6 | 1,100 | +19.2 | +1.8% | 82,560 |
| 2015/08/19 | 1,070.8 | 1,089.2 | 1,060.8 | 1,080.8 | -0.5 | ±0% | 44,640 |
| 2015/08/18 | 1,086.7 | 1,093.3 | 1,073.3 | 1,081.3 | +5.5 | +0.5% | 65,760 |
| 2015/08/17 | 1,050 | 1,086.3 | 1,021.7 | 1,075.8 | +12.9 | +1.2% | 105,840 |
| 2015/08/14 | 1,082.5 | 1,088.3 | 1,062.9 | 1,062.9 | -7.1 | -0.7% | 109,920 |
| 2015/08/13 | 1,125 | 1,125 | 1,056.3 | 1,070 | -55 | -4.9% | 293,040 |
| 2015/08/12 | 1,135 | 1,155.8 | 1,046.3 | 1,125 | +156.7 | +16.2% | 880,800 |
| 2015/08/11 | 974.6 | 977.5 | 957.1 | 968.3 | -9.2 | -0.9% | 41,760 |
| 2015/08/10 | 933.3 | 991.7 | 932.1 | 977.5 | +44.2 | +4.7% | 105,360 |
| 2015/08/07 | 925 | 933.3 | 925 | 933.3 | ±0 | ±0% | 22,800 |
| 2015/08/06 | 937.5 | 937.5 | 928.8 | 933.3 | -4.2 | -0.4% | 42,000 |
| 2015/08/05 | 937.5 | 937.5 | 931.3 | 937.5 | ±0 | ±0% | 21,360 |
| 2015/08/04 | 942.9 | 942.9 | 922.1 | 937.5 | -1.7 | -0.2% | 20,400 |
| 2015/08/03 | 933.3 | 947.5 | 928.3 | 939.2 | +12.1 | +1.3% | 48,240 |
| 2015/07/31 | 920.4 | 927.1 | 915.8 | 927.1 | +6.7 | +0.7% | 16,560 |
| 2015/07/30 | 918.3 | 927.9 | 918.3 | 920.4 | +6.2 | +0.7% | 24,240 |
| 2015/07/29 | 931.7 | 947.5 | 910.8 | 914.2 | -7.9 | -0.9% | 28,320 |
| 2015/07/28 | 920 | 925 | 900.4 | 922.1 | +1.7 | +0.2% | 32,640 |
| 2015/07/27 | 922.1 | 937.9 | 909.2 | 920.4 | -15.9 | -1.7% | 66,480 |
| 2015/07/24 | 945.4 | 945.4 | 925.8 | 936.3 | +5.9 | +0.6% | 52,560 |
| 2015/07/23 | 927.1 | 947.5 | 925 | 930.4 | +9.6 | +1% | 84,720 |
| 2015/07/22 | 890.4 | 955.8 | 887.5 | 920.8 | +31.6 | +3.6% | 140,640 |
| 2015/07/21 | 903.8 | 910.8 | 884.6 | 889.2 | -15 | -1.7% | 25,440 |
| 2015/07/17 | 906.3 | 908.8 | 895.8 | 904.2 | -2.1 | -0.2% | 18,000 |
| 2015/07/16 | 906.7 | 906.7 | 896.7 | 906.3 | +3.4 | +0.4% | 12,720 |
| 2015/07/15 | 898.8 | 908.3 | 889.6 | 902.9 | +0.4 | ±0% | 37,440 |
| 2015/07/14 | 910 | 918.8 | 887.9 | 902.5 | +8.3 | +0.9% | 61,680 |
| 2015/07/13 | 908.3 | 911.7 | 881.7 | 894.2 | +5.4 | +0.6% | 46,080 |
| 2015/07/10 | 874.6 | 894.6 | 855.8 | 888.8 | +35 | +4.1% | 52,800 |
| 2015/07/09 | 829.2 | 864.6 | 829.2 | 853.8 | -7 | -0.8% | 68,880 |
| 2015/07/08 | 883.3 | 890 | 854.2 | 860.8 | -29.2 | -3.3% | 72,480 |
| 2015/07/07 | 888.3 | 908.3 | 879.6 | 890 | +7.5 | +0.8% | 91,920 |
| 2015/07/06 | 879.2 | 908.3 | 876.3 | 882.5 | -9.2 | -1% | 92,160 |
| 2015/07/03 | 861.3 | 912.1 | 858.3 | 891.7 | +51.3 | +6.1% | 462,240 |
| 2015/07/02 | 833.3 | 841.7 | 828.8 | 840.4 | +7.9 | +0.9% | 25,440 |
| 2015/07/01 | 844.2 | 844.2 | 827.5 | 832.5 | +5 | +0.6% | 24,720 |
| 2015/06/30 | 798.3 | 837.5 | 798.3 | 827.5 | +12.5 | +1.5% | 51,120 |
| 2015/06/29 | 797.9 | 830.4 | 797.1 | 815 | -0.8 | -0.1% | 43,920 |
2251～
2300
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
