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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 915 | 919.2 | 900.8 | 904.2 | +3.4 | +0.4% | 90,600 |
| 2016/03/24 | 868.3 | 907.5 | 864.2 | 900.8 | +31.6 | +3.6% | 113,160 |
| 2016/03/23 | 845.8 | 869.2 | 842.5 | 869.2 | +30 | +3.6% | 80,880 |
| 2016/03/22 | 828.3 | 842.5 | 828.3 | 839.2 | +18.4 | +2.2% | 41,400 |
| 2016/03/18 | 836.7 | 836.7 | 816.7 | 820.8 | -17.5 | -2.1% | 63,360 |
| 2016/03/17 | 841.7 | 850 | 831.7 | 838.3 | +7.5 | +0.9% | 43,680 |
| 2016/03/16 | 831.7 | 839.2 | 828.3 | 830.8 | -2.5 | -0.3% | 48,000 |
| 2016/03/15 | 848.3 | 852.5 | 831.7 | 833.3 | -20 | -2.3% | 71,880 |
| 2016/03/14 | 853.3 | 873.3 | 850.8 | 853.3 | -2.5 | -0.3% | 59,040 |
| 2016/03/11 | 833.3 | 861.7 | 830.8 | 855.8 | +5.8 | +0.7% | 47,160 |
| 2016/03/10 | 827.5 | 862.5 | 827.5 | 850 | +30 | +3.7% | 63,000 |
| 2016/03/09 | 832.5 | 832.5 | 807.5 | 820 | -19.2 | -2.3% | 89,280 |
| 2016/03/08 | 847.5 | 851.7 | 834.2 | 839.2 | -9.1 | -1.1% | 53,520 |
| 2016/03/07 | 860.8 | 862.5 | 842.5 | 848.3 | -10.9 | -1.3% | 59,400 |
| 2016/03/04 | 843.3 | 862.5 | 840.8 | 859.2 | +14.2 | +1.7% | 81,720 |
| 2016/03/03 | 852.5 | 875 | 840 | 845 | -11.7 | -1.4% | 121,440 |
| 2016/03/02 | 862.5 | 865.8 | 847.5 | 856.7 | +15 | +1.8% | 70,080 |
| 2016/03/01 | 868.3 | 868.3 | 834.2 | 841.7 | -26.6 | -3.1% | 77,520 |
| 2016/02/29 | 862.5 | 892.5 | 856.7 | 868.3 | +19.1 | +2.2% | 67,560 |
| 2016/02/26 | 846.7 | 859.2 | 843.3 | 849.2 | +11.7 | +1.4% | 28,920 |
| 2016/02/25 | 829.2 | 848.3 | 829.2 | 837.5 | +5.8 | +0.7% | 44,400 |
| 2016/02/24 | 830.8 | 843.3 | 825 | 831.7 | -6.6 | -0.8% | 51,960 |
| 2016/02/23 | 859.2 | 866.7 | 825.8 | 838.3 | -25.9 | -3% | 78,240 |
| 2016/02/22 | 842.5 | 873.3 | 838.3 | 864.2 | +18.4 | +2.2% | 39,480 |
| 2016/02/19 | 862.5 | 862.5 | 829.2 | 845.8 | -16.7 | -1.9% | 41,040 |
| 2016/02/18 | 859.2 | 869.2 | 845.8 | 862.5 | +25.8 | +3.1% | 50,280 |
| 2016/02/17 | 840 | 875 | 825.8 | 836.7 | -10 | -1.2% | 79,800 |
| 2016/02/16 | 858.3 | 882.5 | 845 | 846.7 | -12.5 | -1.5% | 53,640 |
| 2016/02/15 | 875 | 880.8 | 837.5 | 859.2 | +34.2 | +4.1% | 56,760 |
| 2016/02/12 | 845 | 862.5 | 820 | 825 | -74.2 | -8.3% | 93,000 |
| 2016/02/10 | 925.8 | 928.3 | 865.8 | 899.2 | -1.6 | -0.2% | 96,480 |
| 2016/02/09 | 939.2 | 939.2 | 893.3 | 900.8 | -66.7 | -6.9% | 79,440 |
| 2016/02/08 | 921.7 | 975.8 | 907.5 | 967.5 | +35.8 | +3.8% | 75,720 |
| 2016/02/05 | 961.7 | 961.7 | 921.7 | 931.7 | -33.3 | -3.5% | 84,600 |
| 2016/02/04 | 970.8 | 981.7 | 964.2 | 965 | -24.2 | -2.4% | 58,800 |
| 2016/02/03 | 1,006.7 | 1,006.7 | 975.8 | 989.2 | -27.5 | -2.7% | 65,640 |
| 2016/02/02 | 1,017.5 | 1,034.2 | 1,006.7 | 1,016.7 | -18.3 | -1.8% | 101,520 |
| 2016/02/01 | 1,022.5 | 1,052.5 | 1,012.5 | 1,035 | +67.5 | +7% | 183,360 |
| 2016/01/29 | 983.3 | 985.8 | 928.3 | 967.5 | -6.7 | -0.7% | 141,480 |
| 2016/01/28 | 979.2 | 1,001.7 | 971.7 | 974.2 | -10.8 | -1.1% | 92,520 |
| 2016/01/27 | 991.7 | 997.5 | 967.5 | 985 | +5.8 | +0.6% | 70,680 |
| 2016/01/26 | 975 | 990 | 968.3 | 979.2 | -11.6 | -1.2% | 80,520 |
| 2016/01/25 | 1,013.3 | 1,022.5 | 972.5 | 990.8 | +27.5 | +2.9% | 116,280 |
| 2016/01/22 | 990 | 999.2 | 946.7 | 963.3 | -4.2 | -0.4% | 167,880 |
| 2016/01/21 | 977.5 | 1,014.2 | 965 | 967.5 | -30 | -3% | 104,400 |
| 2016/01/20 | 1,032.5 | 1,040.8 | 994.2 | 997.5 | -21.7 | -2.1% | 102,360 |
| 2016/01/19 | 1,025 | 1,030.8 | 1,000.8 | 1,019.2 | +2.5 | +0.2% | 117,360 |
| 2016/01/18 | 1,000 | 1,031.7 | 999.2 | 1,016.7 | -28.3 | -2.7% | 79,440 |
| 2016/01/15 | 1,072.5 | 1,082.5 | 1,024.2 | 1,045 | -5.8 | -0.6% | 142,200 |
| 2016/01/14 | 1,070.8 | 1,071.7 | 1,037.5 | 1,050.8 | -30.9 | -2.9% | 128,760 |
2301～
2350
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
