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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,027 | 1,034 | 1,020 | 1,023 | ±0 | ±0% | 80,900 |
| 2024/03/26 | 1,027 | 1,028 | 1,017 | 1,023 | -1 | -0.1% | 82,200 |
| 2024/03/25 | 1,036 | 1,043 | 1,024 | 1,024 | -7 | -0.7% | 74,500 |
| 2024/03/22 | 1,030 | 1,041 | 1,025 | 1,031 | +3 | +0.3% | 98,400 |
| 2024/03/21 | 1,029 | 1,033 | 1,019 | 1,028 | +9 | +0.9% | 150,500 |
| 2024/03/19 | 1,007 | 1,019 | 1,001 | 1,019 | +14 | +1.4% | 81,800 |
| 2024/03/18 | 996 | 1,022 | 989 | 1,005 | +23 | +2.3% | 177,300 |
| 2024/03/15 | 977 | 986 | 972 | 982 | -1 | -0.1% | 72,500 |
| 2024/03/14 | 958 | 984 | 958 | 983 | +20 | +2.1% | 142,600 |
| 2024/03/13 | 976 | 981 | 954 | 963 | -7 | -0.7% | 88,600 |
| 2024/03/12 | 956 | 971 | 951 | 970 | +10 | +1% | 80,100 |
| 2024/03/11 | 974 | 980 | 952 | 960 | -29 | -2.9% | 212,000 |
| 2024/03/08 | 982 | 999 | 977 | 989 | ±0 | ±0% | 141,100 |
| 2024/03/07 | 988 | 994 | 982 | 989 | +6 | +0.6% | 79,300 |
| 2024/03/06 | 973 | 993 | 966 | 983 | +3 | +0.3% | 105,500 |
| 2024/03/05 | 983 | 983 | 970 | 980 | -4 | -0.4% | 121,400 |
| 2024/03/04 | 991 | 1,006 | 982 | 984 | +4 | +0.4% | 193,100 |
| 2024/03/01 | 1,009 | 1,009 | 976 | 980 | -27 | -2.7% | 289,700 |
| 2024/02/29 | 1,015 | 1,020 | 1,003 | 1,007 | -13 | -1.3% | 118,600 |
| 2024/02/28 | 1,020 | 1,031 | 1,013 | 1,020 | -5 | -0.5% | 73,600 |
| 2024/02/27 | 1,048 | 1,048 | 1,021 | 1,025 | -19 | -1.8% | 160,800 |
| 2024/02/26 | 1,053 | 1,061 | 1,042 | 1,044 | -2 | -0.2% | 122,900 |
| 2024/02/22 | 1,028 | 1,051 | 1,025 | 1,046 | +21 | +2% | 97,500 |
| 2024/02/21 | 1,038 | 1,038 | 1,025 | 1,025 | -18 | -1.7% | 62,600 |
| 2024/02/20 | 1,034 | 1,048 | 1,034 | 1,043 | +17 | +1.7% | 84,800 |
| 2024/02/19 | 1,017 | 1,035 | 1,003 | 1,026 | +9 | +0.9% | 94,000 |
| 2024/02/16 | 1,006 | 1,025 | 1,006 | 1,017 | +15 | +1.5% | 82,400 |
| 2024/02/15 | 1,030 | 1,030 | 1,001 | 1,002 | -25 | -2.4% | 150,800 |
| 2024/02/14 | 1,025 | 1,028 | 1,017 | 1,027 | -13 | -1.3% | 76,700 |
| 2024/02/13 | 1,040 | 1,044 | 1,026 | 1,040 | +6 | +0.6% | 98,800 |
| 2024/02/09 | 1,020 | 1,047 | 1,019 | 1,034 | +7 | +0.7% | 102,800 |
| 2024/02/08 | 1,034 | 1,036 | 1,018 | 1,027 | -9 | -0.9% | 122,400 |
| 2024/02/07 | 1,038 | 1,040 | 1,028 | 1,036 | -5 | -0.5% | 145,500 |
| 2024/02/06 | 1,057 | 1,061 | 1,036 | 1,041 | -19 | -1.8% | 93,800 |
| 2024/02/05 | 1,032 | 1,068 | 1,024 | 1,060 | +25 | +2.4% | 211,000 |
| 2024/02/02 | 1,038 | 1,042 | 1,032 | 1,035 | -5 | -0.5% | 109,500 |
| 2024/02/01 | 1,052 | 1,055 | 1,038 | 1,040 | -26 | -2.4% | 192,200 |
| 2024/01/31 | 1,060 | 1,067 | 1,045 | 1,066 | +2 | +0.2% | 178,100 |
| 2024/01/30 | 1,098 | 1,098 | 1,064 | 1,064 | -27 | -2.5% | 256,800 |
| 2024/01/29 | 1,097 | 1,115 | 1,084 | 1,091 | -1 | -0.1% | 170,600 |
| 2024/01/26 | 1,084 | 1,098 | 1,079 | 1,092 | +3 | +0.3% | 162,600 |
| 2024/01/25 | 1,059 | 1,090 | 1,050 | 1,089 | +39 | +3.7% | 228,000 |
| 2024/01/24 | 1,060 | 1,070 | 1,050 | 1,050 | -2 | -0.2% | 163,300 |
| 2024/01/23 | 1,097 | 1,100 | 1,052 | 1,052 | -37 | -3.4% | 272,200 |
| 2024/01/22 | 1,065 | 1,089 | 1,051 | 1,089 | +28 | +2.6% | 290,100 |
| 2024/01/19 | 1,052 | 1,068 | 1,035 | 1,061 | +7 | +0.7% | 299,200 |
| 2024/01/18 | 1,109 | 1,109 | 1,048 | 1,054 | -67 | -6% | 545,100 |
| 2024/01/17 | 1,126 | 1,140 | 1,105 | 1,121 | ±0 | ±0% | 325,700 |
| 2024/01/16 | 1,130 | 1,155 | 1,111 | 1,121 | +6 | +0.5% | 227,800 |
| 2024/01/15 | 1,112 | 1,139 | 1,108 | 1,115 | -2 | -0.2% | 164,900 |
251～
300
件表示中 / 4974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 | 102,700円 | -26.5% | -20.1% | 1.36% | 13.55倍 | 1.02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 |
| 大末建 | 175,000円 | +12.6% | +101.0% | 5.09% | 10.76倍 | 0.80倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| 日基礎 | 60,600円 | +20.9% | +13.5% | 3.63% | 8.34倍 | 0.52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 |
| 北海電工 | 82,300円 | +9.8% | +6.7% | 2.43% | 8.01倍 | 0.56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 |
| 弘電社 | 183,000円 | +13.3% | +105.9% | 4.59% | 8.46倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
