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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,069 | 1,070 | 1,034 | 1,039 | -29 | -2.7% | 46,700 |
| 2024/09/05 | 1,046 | 1,098 | 1,045 | 1,068 | +18 | +1.7% | 73,500 |
| 2024/09/04 | 1,068 | 1,078 | 1,047 | 1,050 | -31 | -2.9% | 94,900 |
| 2024/09/03 | 1,086 | 1,109 | 1,078 | 1,081 | +8 | +0.7% | 58,200 |
| 2024/09/02 | 1,114 | 1,114 | 1,073 | 1,073 | -17 | -1.6% | 12,600 |
| 2024/08/30 | 1,104 | 1,109 | 1,089 | 1,090 | -20 | -1.8% | 39,900 |
| 2024/08/29 | 1,100 | 1,120 | 1,100 | 1,110 | +14 | +1.3% | 42,900 |
| 2024/08/28 | 1,113 | 1,113 | 1,095 | 1,096 | -17 | -1.5% | 18,600 |
| 2024/08/27 | 1,098 | 1,113 | 1,094 | 1,113 | +21 | +1.9% | 33,600 |
| 2024/08/26 | 1,094 | 1,109 | 1,084 | 1,092 | +13 | +1.2% | 47,800 |
| 2024/08/23 | 1,076 | 1,097 | 1,060 | 1,079 | +4 | +0.4% | 52,200 |
| 2024/08/22 | 1,050 | 1,075 | 1,049 | 1,075 | +16 | +1.5% | 77,100 |
| 2024/08/21 | 1,070 | 1,079 | 1,050 | 1,059 | -20 | -1.9% | 67,900 |
| 2024/08/20 | 1,077 | 1,080 | 1,065 | 1,079 | +5 | +0.5% | 61,300 |
| 2024/08/19 | 1,083 | 1,104 | 1,064 | 1,074 | -10 | -0.9% | 78,600 |
| 2024/08/16 | 1,092 | 1,092 | 1,072 | 1,084 | -8 | -0.7% | 49,400 |
| 2024/08/15 | 1,099 | 1,099 | 1,075 | 1,092 | -8 | -0.7% | 37,100 |
| 2024/08/14 | 1,097 | 1,113 | 1,070 | 1,100 | +21 | +1.9% | 71,200 |
| 2024/08/13 | 1,091 | 1,100 | 1,066 | 1,079 | -21 | -1.9% | 54,400 |
| 2024/08/09 | 1,059 | 1,117 | 1,052 | 1,100 | +51 | +4.9% | 135,900 |
| 2024/08/08 | 1,027 | 1,071 | 1,022 | 1,049 | +23 | +2.2% | 51,100 |
| 2024/08/07 | 1,015 | 1,045 | 1,006 | 1,026 | +9 | +0.9% | 47,500 |
| 2024/08/06 | 935 | 1,029 | 935 | 1,017 | +97 | +10.5% | 103,400 |
| 2024/08/05 | 1,020 | 1,029 | 896 | 920 | -137 | -13% | 193,400 |
| 2024/08/02 | 1,048 | 1,073 | 1,045 | 1,057 | ±0 | ±0% | 139,000 |
| 2024/08/01 | 1,067 | 1,072 | 1,054 | 1,057 | -18 | -1.7% | 41,000 |
| 2024/07/31 | 1,046 | 1,078 | 1,046 | 1,075 | +19 | +1.8% | 58,600 |
| 2024/07/30 | 1,068 | 1,078 | 1,056 | 1,056 | -13 | -1.2% | 89,400 |
| 2024/07/29 | 1,023 | 1,079 | 1,020 | 1,069 | +50 | +4.9% | 210,800 |
| 2024/07/26 | 1,023 | 1,028 | 1,019 | 1,019 | -4 | -0.4% | 24,800 |
| 2024/07/25 | 1,004 | 1,036 | 1,002 | 1,023 | +18 | +1.8% | 101,000 |
| 2024/07/24 | 1,015 | 1,017 | 1,005 | 1,005 | -8 | -0.8% | 19,600 |
| 2024/07/23 | 1,011 | 1,029 | 1,011 | 1,013 | +2 | +0.2% | 29,800 |
| 2024/07/22 | 1,024 | 1,031 | 1,011 | 1,011 | -15 | -1.5% | 52,300 |
| 2024/07/19 | 1,028 | 1,032 | 1,024 | 1,026 | -1 | -0.1% | 28,800 |
| 2024/07/18 | 1,030 | 1,037 | 1,027 | 1,027 | -12 | -1.2% | 34,300 |
| 2024/07/17 | 1,034 | 1,044 | 1,034 | 1,039 | +10 | +1% | 37,600 |
| 2024/07/16 | 1,046 | 1,050 | 1,028 | 1,029 | -10 | -1% | 49,200 |
| 2024/07/12 | 1,042 | 1,064 | 1,039 | 1,039 | -12 | -1.1% | 92,700 |
| 2024/07/11 | 1,050 | 1,067 | 1,044 | 1,051 | -2 | -0.2% | 82,300 |
| 2024/07/10 | 1,060 | 1,063 | 1,033 | 1,053 | -10 | -0.9% | 117,600 |
| 2024/07/09 | 1,063 | 1,076 | 1,052 | 1,063 | -14 | -1.3% | 89,100 |
| 2024/07/08 | 1,070 | 1,084 | 1,067 | 1,077 | +22 | +2.1% | 176,500 |
| 2024/07/05 | 1,051 | 1,065 | 1,042 | 1,055 | +4 | +0.4% | 91,000 |
| 2024/07/04 | 1,022 | 1,054 | 1,022 | 1,051 | +31 | +3% | 150,500 |
| 2024/07/03 | 1,008 | 1,029 | 1,008 | 1,020 | -11 | -1.1% | 65,300 |
| 2024/07/02 | 1,001 | 1,049 | 999 | 1,031 | +29 | +2.9% | 260,800 |
| 2024/07/01 | 1,017 | 1,032 | 1,001 | 1,002 | -30 | -2.9% | 176,200 |
| 2024/06/28 | 1,036 | 1,036 | 1,023 | 1,032 | -4 | -0.4% | 41,600 |
| 2024/06/27 | 1,032 | 1,055 | 1,025 | 1,036 | -4 | -0.4% | 158,600 |
201～
250
件表示中 / 5036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 | 114,700円 | +5.3% | +6.4% | 1.39% | 14.29倍 | 1.11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 |
| イチケン | 306,500円 | 0.0% | -23.5% | 4.57% | 6.36倍 | 0.65倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
| 弘電社 | 228,100円 | +7.0% | +1.0% | 3.68% | 9.72倍 | 0.91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 |
| 日基礎 | 65,400円 | -3.1% | -15.3% | 3.36% | 12.59倍 | 0.54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 |
| 佐田建 | 111,900円 | +20.1% | +11.7% | 5.36% | 21.23倍 | 1.09倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
市場注目の銘柄
チャート関連のコラム
