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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,212.5 | 1,254.2 | 1,195.8 | 1,245.8 | +25 | +2% | 156,480 |
| 2008/02/21 | 1,208.3 | 1,225 | 1,204.2 | 1,220.8 | +25 | +2.1% | 53,040 |
| 2008/02/20 | 1,225 | 1,229.2 | 1,187.5 | 1,195.8 | -41.7 | -3.4% | 80,160 |
| 2008/02/19 | 1,229.2 | 1,241.7 | 1,208.3 | 1,237.5 | +16.7 | +1.4% | 124,800 |
| 2008/02/18 | 1,233.3 | 1,254.2 | 1,200 | 1,220.8 | -4.2 | -0.3% | 138,480 |
| 2008/02/15 | 1,183.3 | 1,229.2 | 1,179.2 | 1,225 | +29.2 | +2.4% | 111,120 |
| 2008/02/14 | 1,175 | 1,212.5 | 1,145.8 | 1,195.8 | +66.6 | +5.9% | 134,160 |
| 2008/02/13 | 1,158.3 | 1,195.8 | 1,129.2 | 1,129.2 | +12.5 | +1.1% | 253,440 |
| 2008/02/12 | 1,200 | 1,204.2 | 1,116.7 | 1,116.7 | -95.8 | -7.9% | 130,800 |
| 2008/02/08 | 1,237.5 | 1,241.7 | 1,191.7 | 1,212.5 | -20.8 | -1.7% | 97,680 |
| 2008/02/07 | 1,258.3 | 1,270.8 | 1,233.3 | 1,233.3 | -20.9 | -1.7% | 48,960 |
| 2008/02/06 | 1,254.2 | 1,270.8 | 1,245.8 | 1,254.2 | -41.6 | -3.2% | 85,680 |
| 2008/02/05 | 1,325 | 1,329.2 | 1,295.8 | 1,295.8 | -37.5 | -2.8% | 41,760 |
| 2008/02/04 | 1,333.3 | 1,354.2 | 1,320.8 | 1,333.3 | +8.3 | +0.6% | 73,920 |
| 2008/02/01 | 1,391.7 | 1,400 | 1,316.7 | 1,325 | -91.7 | -6.5% | 135,120 |
| 2008/01/31 | 1,245.8 | 1,433.3 | 1,245.8 | 1,416.7 | +166.7 | +13.3% | 462,000 |
| 2008/01/30 | 1,308.3 | 1,312.5 | 1,250 | 1,250 | -79.2 | -6% | 127,440 |
| 2008/01/29 | 1,350 | 1,375 | 1,304.2 | 1,329.2 | -4.1 | -0.3% | 106,800 |
| 2008/01/28 | 1,291.7 | 1,370.8 | 1,279.2 | 1,333.3 | +20.8 | +1.6% | 89,280 |
| 2008/01/25 | 1,237.5 | 1,316.7 | 1,225 | 1,312.5 | +108.3 | +9% | 158,400 |
| 2008/01/24 | 1,200 | 1,266.7 | 1,170.8 | 1,204.2 | -70.8 | -5.6% | 220,560 |
| 2008/01/23 | 1,354.2 | 1,354.2 | 1,245.8 | 1,275 | +33.3 | +2.7% | 86,880 |
| 2008/01/22 | 1,316.7 | 1,358.3 | 1,241.7 | 1,241.7 | -158.3 | -11.3% | 64,560 |
| 2008/01/21 | 1,387.5 | 1,429.2 | 1,350 | 1,400 | -37.5 | -2.6% | 54,240 |
| 2008/01/18 | 1,258.3 | 1,437.5 | 1,254.2 | 1,437.5 | +137.5 | +10.6% | 81,840 |
| 2008/01/17 | 1,300 | 1,316.7 | 1,220.8 | 1,300 | +58.3 | +4.7% | 78,960 |
| 2008/01/16 | 1,262.5 | 1,354.2 | 1,191.7 | 1,241.7 | -145.8 | -10.5% | 177,120 |
| 2008/01/15 | 1,516.7 | 1,529.2 | 1,375 | 1,387.5 | -150 | -9.8% | 92,880 |
| 2008/01/11 | 1,625 | 1,658.3 | 1,529.2 | 1,537.5 | -70.8 | -4.4% | 63,120 |
| 2008/01/10 | 1,700 | 1,745.8 | 1,604.2 | 1,608.3 | -100 | -5.9% | 108,000 |
| 2008/01/09 | 1,541.7 | 1,716.7 | 1,537.5 | 1,708.3 | +104.1 | +6.5% | 77,280 |
| 2008/01/08 | 1,520.8 | 1,604.2 | 1,483.3 | 1,604.2 | +104.2 | +6.9% | 72,240 |
| 2008/01/07 | 1,529.2 | 1,566.7 | 1,479.2 | 1,500 | -70.8 | -4.5% | 63,120 |
| 2008/01/04 | 1,591.7 | 1,633.3 | 1,562.5 | 1,570.8 | -83.4 | -5% | 24,000 |
| 2007/12/28 | 1,625 | 1,687.5 | 1,616.7 | 1,654.2 | -12.5 | -0.7% | 19,440 |
| 2007/12/27 | 1,679.2 | 1,704.2 | 1,637.5 | 1,666.7 | -25 | -1.5% | 26,160 |
| 2007/12/26 | 1,629.2 | 1,700 | 1,625 | 1,691.7 | +66.7 | +4.1% | 27,600 |
| 2007/12/25 | 1,637.5 | 1,654.2 | 1,608.3 | 1,625 | +37.5 | +2.4% | 38,880 |
| 2007/12/21 | 1,537.5 | 1,616.7 | 1,529.2 | 1,587.5 | +29.2 | +1.9% | 40,080 |
| 2007/12/20 | 1,612.5 | 1,662.5 | 1,550 | 1,558.3 | -33.4 | -2.1% | 44,400 |
| 2007/12/19 | 1,670.8 | 1,687.5 | 1,591.7 | 1,591.7 | -70.8 | -4.3% | 31,440 |
| 2007/12/18 | 1,620.8 | 1,708.3 | 1,604.2 | 1,662.5 | +20.8 | +1.3% | 43,440 |
| 2007/12/17 | 1,708.3 | 1,716.7 | 1,637.5 | 1,641.7 | -104.1 | -6% | 39,600 |
| 2007/12/14 | 1,745.8 | 1,770.8 | 1,700 | 1,745.8 | ±0 | ±0% | 31,680 |
| 2007/12/13 | 1,750 | 1,783.3 | 1,729.2 | 1,745.8 | +16.6 | +1% | 26,640 |
| 2007/12/12 | 1,729.2 | 1,804.2 | 1,716.7 | 1,729.2 | -41.6 | -2.3% | 31,200 |
| 2007/12/11 | 1,716.7 | 1,779.2 | 1,675 | 1,770.8 | +70.8 | +4.2% | 50,880 |
| 2007/12/10 | 1,791.7 | 1,820.8 | 1,687.5 | 1,700 | -112.5 | -6.2% | 57,360 |
| 2007/12/07 | 1,912.5 | 1,925 | 1,800 | 1,812.5 | -83.3 | -4.4% | 43,680 |
| 2007/12/06 | 1,920.8 | 1,950 | 1,887.5 | 1,895.8 | -4.2 | -0.2% | 36,000 |
4101～
4150
件表示中 / 4887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 | 121,100円 | -26.5% | -20.1% | 1.16% | 15.98倍 | 1.20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 |
| 中外炉 | 290,000円 | +28.4% | +55.8% | 4.14% | 9.26倍 | 0.81倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| ナカノフドー | 60,600円 | +2.4% | -19.2% | 2.64% | 10.41倍 | 0.50倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| テスＨＤ | 27,800円 | +24.0% | -94.8% | 2.76% | 28.00倍 | 0.47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 |
| オーテック | 340,000円 | +2.1% | +42.7% | 3.82% | 8.78倍 | 0.89倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
市場注目の銘柄
チャート関連のコラム
