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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/06/26 | 828.3 | 828.3 | 810.8 | 815.8 | -0.9 | -0.1% | 23,040 |
| 2015/06/25 | 819.2 | 825 | 812.1 | 816.7 | +2.5 | +0.3% | 16,320 |
| 2015/06/24 | 814.6 | 820.8 | 806.3 | 814.2 | -5 | -0.6% | 22,080 |
| 2015/06/23 | 805 | 819.6 | 802.1 | 819.2 | +6.7 | +0.8% | 21,600 |
| 2015/06/22 | 791.7 | 814.2 | 791.7 | 812.5 | +17.1 | +2.1% | 17,040 |
| 2015/06/19 | 793.8 | 802.9 | 790.8 | 795.4 | +2.1 | +0.3% | 15,120 |
| 2015/06/18 | 795 | 805.4 | 791.7 | 793.3 | -7.5 | -0.9% | 20,400 |
| 2015/06/17 | 807.9 | 808.8 | 792.1 | 800.8 | -15 | -1.8% | 19,920 |
| 2015/06/16 | 823.8 | 830 | 815.8 | 815.8 | -17.1 | -2.1% | 23,280 |
| 2015/06/15 | 831.3 | 833.3 | 828.3 | 832.9 | +0.4 | ±0% | 17,280 |
| 2015/06/12 | 832.9 | 833.3 | 830.8 | 832.5 | +4.2 | +0.5% | 22,560 |
| 2015/06/11 | 814.6 | 830.8 | 814.6 | 828.3 | +6.6 | +0.8% | 21,120 |
| 2015/06/10 | 817.5 | 832.1 | 815.8 | 821.7 | -2.9 | -0.4% | 13,680 |
| 2015/06/09 | 821.3 | 831.7 | 811.7 | 824.6 | -3.3 | -0.4% | 18,000 |
| 2015/06/08 | 820 | 831.7 | 810.4 | 827.9 | +10 | +1.2% | 26,880 |
| 2015/06/05 | 820.8 | 824.6 | 809.6 | 817.9 | -2.9 | -0.4% | 21,360 |
| 2015/06/04 | 829.2 | 831.3 | 816.7 | 820.8 | -4.6 | -0.6% | 25,440 |
| 2015/06/03 | 819.2 | 829.2 | 819.2 | 825.4 | -5 | -0.6% | 22,320 |
2451～
2500
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
