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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 981 | 988 | 957 | 959 | -21 | -2.1% | 146,000 |
| 2024/04/11 | 976 | 1,007 | 970 | 980 | +11 | +1.1% | 187,500 |
| 2024/04/10 | 978 | 993 | 968 | 969 | -1 | -0.1% | 235,400 |
| 2024/04/09 | 933 | 979 | 926 | 970 | +49 | +5.3% | 407,700 |
| 2024/04/08 | 923 | 936 | 915 | 921 | -1 | -0.1% | 488,600 |
| 2024/04/05 | 940 | 969 | 919 | 922 | -144 | -13.5% | 1,264,400 |
| 2024/04/04 | 1,064 | 1,075 | 1,050 | 1,066 | +21 | +2% | 522,000 |
| 2024/04/03 | 1,040 | 1,060 | 1,031 | 1,045 | +49 | +4.9% | 552,400 |
| 2024/04/02 | 1,006 | 1,006 | 986 | 996 | -9 | -0.9% | 219,100 |
| 2024/04/01 | 1,036 | 1,047 | 1,004 | 1,005 | -34 | -3.3% | 278,800 |
| 2024/03/29 | 1,045 | 1,057 | 1,038 | 1,039 | -3 | -0.3% | 176,400 |
| 2024/03/28 | 1,025 | 1,048 | 1,025 | 1,042 | +19 | +1.9% | 118,200 |
| 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 |
301～
350
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% | 14.28倍 | 1.10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
