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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 543.3 | 543.3 | 537.1 | 537.5 | -1.7 | -0.3% | 24,720 |
| 2010/04/23 | 531.3 | 541.3 | 531.3 | 539.2 | +10 | +1.9% | 31,920 |
| 2010/04/22 | 530.4 | 530.4 | 526.7 | 529.2 | +7.1 | +1.4% | 22,080 |
| 2010/04/21 | 520.8 | 527.5 | 520.8 | 522.1 | +5.4 | +1% | 27,840 |
| 2010/04/20 | 521.7 | 533.3 | 516.7 | 516.7 | -4.6 | -0.9% | 48,240 |
| 2010/04/19 | 532.9 | 532.9 | 520.8 | 521.3 | -7.9 | -1.5% | 29,040 |
| 2010/04/16 | 523.3 | 529.2 | 516.7 | 529.2 | +6.7 | +1.3% | 37,920 |
| 2010/04/15 | 520.8 | 541.7 | 516.3 | 522.5 | +4.2 | +0.8% | 53,760 |
| 2010/04/14 | 520.4 | 522.5 | 515.8 | 518.3 | -9.2 | -1.7% | 55,440 |
| 2010/04/13 | 550 | 554.2 | 521.7 | 527.5 | -18.3 | -3.4% | 100,560 |
| 2010/04/12 | 503.3 | 549.6 | 503.3 | 545.8 | +45 | +9% | 70,320 |
| 2010/04/09 | 501.3 | 505 | 500.4 | 500.8 | -3.4 | -0.7% | 11,040 |
| 2010/04/08 | 500 | 504.2 | 500 | 504.2 | +0.4 | +0.1% | 2,400 |
| 2010/04/07 | 502.5 | 505 | 502.5 | 503.8 | +1.3 | +0.3% | 4,320 |
| 2010/04/06 | 510.4 | 510.4 | 500 | 502.5 | -10.8 | -2.1% | 9,840 |
| 2010/04/05 | 512.5 | 520.8 | 512.5 | 513.3 | +2.9 | +0.6% | 17,280 |
| 2010/04/02 | 510.4 | 510.4 | 491.7 | 510.4 | +12.5 | +2.5% | 17,280 |
| 2010/04/01 | 497.5 | 499.6 | 492.5 | 497.9 | +2.9 | +0.6% | 12,720 |
| 2010/03/31 | 509.6 | 510 | 491.3 | 495 | -8.8 | -1.7% | 25,200 |
| 2010/03/30 | 503.3 | 512.5 | 503.3 | 503.8 | +8 | +1.6% | 12,960 |
| 2010/03/29 | 497.5 | 507.9 | 495.8 | 495.8 | -2.5 | -0.5% | 30,000 |
| 2010/03/26 | 491.7 | 537.5 | 491.7 | 498.3 | +11.2 | +2.3% | 30,480 |
| 2010/03/25 | 485.8 | 490 | 484.2 | 487.1 | +1.7 | +0.4% | 12,960 |
| 2010/03/24 | 482.5 | 487.5 | 480.4 | 485.4 | +8.7 | +1.8% | 8,160 |
| 2010/03/23 | 472.5 | 481.3 | 472.1 | 476.7 | +2.1 | +0.4% | 4,080 |
| 2010/03/19 | 477.1 | 477.1 | 472.1 | 474.6 | +2.5 | +0.5% | 3,360 |
| 2010/03/18 | 474.6 | 475.4 | 472.1 | 472.1 | +0.4 | +0.1% | 4,320 |
| 2010/03/17 | 468.3 | 471.7 | 467.9 | 471.7 | +3.4 | +0.7% | 1,920 |
| 2010/03/16 | 468.8 | 468.8 | 466.7 | 468.3 | ±0 | ±0% | 6,720 |
| 2010/03/15 | 467.5 | 471.3 | 466.3 | 468.3 | ±0 | ±0% | 3,120 |
| 2010/03/12 | 474.2 | 474.2 | 466.7 | 468.3 | -0.5 | -0.1% | 6,720 |
| 2010/03/11 | 466.7 | 468.8 | 463.8 | 468.8 | +1.7 | +0.4% | 6,720 |
| 2010/03/10 | 466.7 | 467.5 | 466.3 | 467.1 | -2.1 | -0.4% | 2,640 |
| 2010/03/09 | 465.8 | 469.2 | 462.5 | 469.2 | +3.4 | +0.7% | 8,160 |
| 2010/03/08 | 465.8 | 469.6 | 465.8 | 465.8 | +0.8 | +0.2% | 3,360 |
| 2010/03/05 | 464.2 | 465.4 | 462.5 | 465 | +3.3 | +0.7% | 6,000 |
| 2010/03/04 | 464.6 | 466.7 | 461.7 | 461.7 | -9.1 | -1.9% | 8,640 |
| 2010/03/03 | 469.2 | 472.9 | 467.5 | 470.8 | -2.1 | -0.4% | 4,320 |
| 2010/03/02 | 469.6 | 472.9 | 469.2 | 472.9 | +1.6 | +0.3% | 7,440 |
| 2010/03/01 | 469.2 | 477.5 | 469.2 | 471.3 | -5 | -1% | 4,080 |
| 2010/02/26 | 477.9 | 478.8 | 476.3 | 476.3 | +0.5 | +0.1% | 4,320 |
| 2010/02/25 | 470 | 483.3 | 470 | 475.8 | +5.8 | +1.2% | 3,600 |
| 2010/02/24 | 472.9 | 472.9 | 468.8 | 470 | -13.3 | -2.8% | 4,080 |
| 2010/02/23 | 487.5 | 487.5 | 475 | 483.3 | +8.3 | +1.7% | 4,320 |
| 2010/02/22 | 473.3 | 478.3 | 473.3 | 475 | -2.5 | -0.5% | 7,200 |
| 2010/02/19 | 483.8 | 485 | 475 | 477.5 | -10.4 | -2.1% | 4,080 |
| 2010/02/18 | 483.3 | 488.3 | 482.9 | 487.9 | +4.6 | +1% | 5,280 |
| 2010/02/17 | 482.9 | 483.3 | 480.4 | 483.3 | +0.4 | +0.1% | 3,840 |
| 2010/02/16 | 487.1 | 487.1 | 480 | 482.9 | -3.8 | -0.8% | 4,080 |
| 2010/02/15 | 477.9 | 487.1 | 477.9 | 486.7 | +14.2 | +3% | 6,960 |
3751～
3800
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
