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 |
|---|---|---|---|---|---|---|---|
| 2009/07/24 | 770.4 | 770.4 | 744.2 | 754.2 | -11.6 | -1.5% | 11,520 |
| 2009/07/23 | 757.1 | 769.2 | 757.1 | 765.8 | +5.8 | +0.8% | 15,360 |
| 2009/07/22 | 734.2 | 760 | 734.2 | 760 | +18.7 | +2.5% | 16,800 |
| 2009/07/21 | 740 | 751.7 | 737.5 | 741.3 | +1.3 | +0.2% | 8,640 |
| 2009/07/17 | 726.7 | 747.5 | 726.7 | 740 | +9.6 | +1.3% | 6,240 |
| 2009/07/16 | 730.4 | 735 | 730.4 | 730.4 | +1.2 | +0.2% | 7,440 |
| 2009/07/15 | 735 | 740.8 | 729.2 | 729.2 | -19.6 | -2.6% | 21,600 |
| 2009/07/14 | 750 | 750 | 725.4 | 748.8 | -1.2 | -0.2% | 19,440 |
| 2009/07/13 | 770.8 | 770.8 | 708.3 | 750 | -12.5 | -1.6% | 26,880 |
| 2009/07/10 | 770.4 | 770.4 | 754.2 | 762.5 | +10.4 | +1.4% | 18,720 |
| 2009/07/09 | 749.2 | 752.1 | 749.2 | 752.1 | +1.3 | +0.2% | 9,840 |
| 2009/07/08 | 750.8 | 754.2 | 750 | 750.8 | -8.4 | -1.1% | 18,960 |
| 2009/07/07 | 759.2 | 772.5 | 758.3 | 759.2 | +0.9 | +0.1% | 22,320 |
| 2009/07/06 | 758.3 | 768.8 | 753.8 | 758.3 | ±0 | ±0% | 27,840 |
| 2009/07/03 | 767.9 | 770 | 757.9 | 758.3 | -12.5 | -1.6% | 23,520 |
| 2009/07/02 | 779.6 | 799.6 | 769.2 | 770.8 | -8.8 | -1.1% | 19,920 |
| 2009/07/01 | 772.9 | 790.8 | 768.8 | 779.6 | -5.8 | -0.7% | 37,680 |
| 2009/06/30 | 781.7 | 793.8 | 781.7 | 785.4 | +2.1 | +0.3% | 19,440 |
| 2009/06/29 | 802.9 | 802.9 | 783.3 | 783.3 | -19.6 | -2.4% | 6,480 |
| 2009/06/26 | 807.9 | 811.7 | 802.9 | 802.9 | -0.9 | -0.1% | 19,680 |
| 2009/06/25 | 789.6 | 808.3 | 789.2 | 803.8 | +15.9 | +2% | 8,160 |
| 2009/06/24 | 791.7 | 791.7 | 787.5 | 787.9 | -1.3 | -0.2% | 9,600 |
| 2009/06/23 | 796.7 | 800 | 785.8 | 789.2 | -16.6 | -2.1% | 10,800 |
| 2009/06/22 | 804.6 | 806.7 | 797.5 | 805.8 | +6.2 | +0.8% | 10,560 |
| 2009/06/19 | 808.3 | 811.3 | 795.8 | 799.6 | -5 | -0.6% | 18,000 |
| 2009/06/18 | 799.6 | 805.4 | 797.9 | 804.6 | -7.1 | -0.9% | 7,680 |
| 2009/06/17 | 797.1 | 811.7 | 779.2 | 811.7 | +26.7 | +3.4% | 16,080 |
| 2009/06/16 | 790 | 793.8 | 783.8 | 785 | -10.4 | -1.3% | 22,800 |
| 2009/06/15 | 799.2 | 810.4 | 792.5 | 795.4 | -15.4 | -1.9% | 19,440 |
| 2009/06/12 | 807.9 | 810.8 | 805.4 | 810.8 | +7 | +0.9% | 16,320 |
| 2009/06/11 | 811.3 | 811.3 | 799.6 | 803.8 | -7.5 | -0.9% | 21,360 |
| 2009/06/10 | 788.8 | 812.1 | 788.8 | 811.3 | -2.5 | -0.3% | 22,800 |
| 2009/06/09 | 831.7 | 831.7 | 797.9 | 813.8 | -19.5 | -2.3% | 34,080 |
| 2009/06/08 | 833.3 | 854.2 | 827.1 | 833.3 | +8.3 | +1% | 38,400 |
| 2009/06/05 | 793.8 | 825 | 793.8 | 825 | +24.6 | +3.1% | 58,800 |
| 2009/06/04 | 742.5 | 800.4 | 741.7 | 800.4 | +62.9 | +8.5% | 74,880 |
| 2009/06/03 | 721.7 | 743.8 | 720.8 | 737.5 | +12.9 | +1.8% | 26,640 |
| 2009/06/02 | 729.2 | 736.7 | 720.8 | 724.6 | +3.3 | +0.5% | 25,920 |
| 2009/06/01 | 712.9 | 727.5 | 712.5 | 721.3 | +10 | +1.4% | 22,320 |
| 2009/05/29 | 719.6 | 720 | 704.2 | 711.3 | -10.8 | -1.5% | 16,320 |
| 2009/05/28 | 716.3 | 729.2 | 716.3 | 722.1 | +4.2 | +0.6% | 11,760 |
| 2009/05/27 | 729.6 | 729.6 | 715.4 | 717.9 | -11.3 | -1.5% | 10,560 |
| 2009/05/26 | 722.9 | 729.2 | 714.6 | 729.2 | +14.2 | +2% | 18,480 |
| 2009/05/25 | 715.4 | 716.7 | 708.3 | 715 | +9.2 | +1.3% | 12,000 |
| 2009/05/22 | 716.3 | 716.3 | 704.2 | 705.8 | -8.8 | -1.2% | 16,320 |
| 2009/05/21 | 729.2 | 729.2 | 705.8 | 714.6 | -2.1 | -0.3% | 17,520 |
| 2009/05/20 | 741.7 | 741.7 | 712.5 | 716.7 | ±0 | ±0% | 18,480 |
| 2009/05/19 | 706.7 | 720.8 | 706.3 | 716.7 | +8.4 | +1.2% | 13,440 |
| 2009/05/18 | 713.3 | 713.3 | 702.5 | 708.3 | -13.4 | -1.9% | 17,760 |
| 2009/05/15 | 713.3 | 722.5 | 712.9 | 721.7 | +3.4 | +0.5% | 5,280 |
3851～
3900
件表示中 / 4985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 | 112,500円 | +5.3% | +6.4% | 1.42% | 13.99倍 | 1.08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 |
| 日基礎 | 67,200円 | +20.9% | +13.5% | 3.27% | 9.25倍 | 0.57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 |
| イチケン | 269,000円 | -0.4% | +41.8% | 5.20% | 5.01倍 | 0.62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 | 200,000円 | +13.3% | +105.9% | 4.20% | 9.24倍 | 0.86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 | 86,400円 | +9.8% | +6.7% | 2.31% | 8.40倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
