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 |
|---|---|---|---|---|---|---|---|
| 2008/05/07 | 1,191.7 | 1,191.7 | 1,162.5 | 1,179.2 | -4.1 | -0.3% | 59,280 |
| 2008/05/02 | 1,187.5 | 1,187.5 | 1,170.8 | 1,183.3 | +12.5 | +1.1% | 34,800 |
| 2008/05/01 | 1,208.3 | 1,208.3 | 1,166.7 | 1,170.8 | -29.2 | -2.4% | 41,760 |
| 2008/04/30 | 1,208.3 | 1,212.5 | 1,195.8 | 1,200 | ±0 | ±0% | 48,960 |
| 2008/04/28 | 1,200 | 1,216.7 | 1,195.8 | 1,200 | +8.3 | +0.7% | 53,760 |
| 2008/04/25 | 1,212.5 | 1,212.5 | 1,191.7 | 1,191.7 | -8.3 | -0.7% | 42,240 |
| 2008/04/24 | 1,183.3 | 1,200 | 1,179.2 | 1,200 | +20.8 | +1.8% | 33,120 |
| 2008/04/23 | 1,170.8 | 1,191.7 | 1,166.7 | 1,179.2 | ±0 | ±0% | 36,720 |
| 2008/04/22 | 1,187.5 | 1,200 | 1,175 | 1,179.2 | -8.3 | -0.7% | 33,600 |
| 2008/04/21 | 1,208.3 | 1,208.3 | 1,170.8 | 1,187.5 | +8.3 | +0.7% | 72,480 |
| 2008/04/18 | 1,200 | 1,200 | 1,154.2 | 1,179.2 | -20.8 | -1.7% | 71,280 |
| 2008/04/17 | 1,225 | 1,233.3 | 1,183.3 | 1,200 | -8.3 | -0.7% | 107,280 |
| 2008/04/16 | 1,166.7 | 1,216.7 | 1,166.7 | 1,208.3 | +54.1 | +4.7% | 163,920 |
| 2008/04/15 | 1,191.7 | 1,191.7 | 1,154.2 | 1,154.2 | -50 | -4.2% | 217,680 |
| 2008/04/14 | 1,279.2 | 1,287.5 | 1,175 | 1,204.2 | -129.1 | -9.7% | 338,400 |
| 2008/04/11 | 1,308.3 | 1,333.3 | 1,287.5 | 1,333.3 | +45.8 | +3.6% | 113,520 |
| 2008/04/10 | 1,283.3 | 1,316.7 | 1,270.8 | 1,287.5 | -29.2 | -2.2% | 79,920 |
| 2008/04/09 | 1,329.2 | 1,329.2 | 1,275 | 1,316.7 | -16.6 | -1.2% | 130,080 |
| 2008/04/08 | 1,258.3 | 1,333.3 | 1,258.3 | 1,333.3 | +87.5 | +7% | 268,800 |
| 2008/04/07 | 1,212.5 | 1,262.5 | 1,200 | 1,245.8 | +33.3 | +2.7% | 64,320 |
| 2008/04/04 | 1,250 | 1,250 | 1,204.2 | 1,212.5 | -45.8 | -3.6% | 64,080 |
| 2008/04/03 | 1,237.5 | 1,262.5 | 1,229.2 | 1,258.3 | +20.8 | +1.7% | 101,280 |
| 2008/04/02 | 1,233.3 | 1,241.7 | 1,220.8 | 1,237.5 | +33.3 | +2.8% | 58,560 |
| 2008/04/01 | 1,208.3 | 1,220.8 | 1,191.7 | 1,204.2 | +12.5 | +1% | 62,880 |
| 2008/03/31 | 1,229.2 | 1,237.5 | 1,170.8 | 1,191.7 | -58.3 | -4.7% | 136,320 |
| 2008/03/28 | 1,229.2 | 1,250 | 1,208.3 | 1,250 | +12.5 | +1% | 157,920 |
| 2008/03/27 | 1,216.7 | 1,241.7 | 1,204.2 | 1,237.5 | +16.7 | +1.4% | 110,880 |
| 2008/03/26 | 1,187.5 | 1,220.8 | 1,179.2 | 1,220.8 | +41.6 | +3.5% | 89,520 |
| 2008/03/25 | 1,191.7 | 1,191.7 | 1,162.5 | 1,179.2 | +16.7 | +1.4% | 72,720 |
| 2008/03/24 | 1,133.3 | 1,187.5 | 1,120.8 | 1,162.5 | +33.3 | +2.9% | 90,000 |
| 2008/03/21 | 1,058.3 | 1,129.2 | 1,045.8 | 1,129.2 | +58.4 | +5.5% | 73,920 |
| 2008/03/19 | 1,041.7 | 1,079.2 | 1,025 | 1,070.8 | +70.8 | +7.1% | 86,880 |
| 2008/03/18 | 1,037.5 | 1,058.3 | 983.3 | 1,000 | -20.8 | -2% | 70,080 |
| 2008/03/17 | 975 | 1,054.2 | 962.5 | 1,020.8 | -12.5 | -1.2% | 108,720 |
| 2008/03/14 | 1,091.7 | 1,108.3 | 1,020.8 | 1,033.3 | -66.7 | -6.1% | 101,760 |
| 2008/03/13 | 1,125 | 1,141.7 | 1,075 | 1,100 | -33.3 | -2.9% | 77,520 |
| 2008/03/12 | 1,175 | 1,175 | 1,120.8 | 1,133.3 | +25 | +2.3% | 99,840 |
| 2008/03/11 | 1,045.8 | 1,116.7 | 1,016.7 | 1,108.3 | +12.5 | +1.1% | 154,320 |
| 2008/03/10 | 1,166.7 | 1,179.2 | 1,070.8 | 1,095.8 | -120.9 | -9.9% | 210,480 |
| 2008/03/07 | 1,258.3 | 1,258.3 | 1,212.5 | 1,216.7 | -62.5 | -4.9% | 151,440 |
| 2008/03/06 | 1,300 | 1,312.5 | 1,275 | 1,279.2 | -12.5 | -1% | 102,240 |
| 2008/03/05 | 1,312.5 | 1,316.7 | 1,283.3 | 1,291.7 | -16.6 | -1.3% | 71,520 |
| 2008/03/04 | 1,312.5 | 1,350 | 1,283.3 | 1,308.3 | +16.6 | +1.3% | 162,000 |
| 2008/03/03 | 1,275 | 1,316.7 | 1,258.3 | 1,291.7 | -8.3 | -0.6% | 135,360 |
| 2008/02/29 | 1,333.3 | 1,354.2 | 1,279.2 | 1,300 | -54.2 | -4% | 259,680 |
| 2008/02/28 | 1,283.3 | 1,383.3 | 1,262.5 | 1,354.2 | +79.2 | +6.2% | 602,160 |
| 2008/02/27 | 1,241.7 | 1,295.8 | 1,233.3 | 1,275 | +50 | +4.1% | 175,680 |
| 2008/02/26 | 1,287.5 | 1,295.8 | 1,225 | 1,225 | -45.8 | -3.6% | 131,040 |
| 2008/02/25 | 1,270.8 | 1,325 | 1,262.5 | 1,270.8 | +25 | +2% | 290,640 |
| 2008/02/22 | 1,212.5 | 1,254.2 | 1,195.8 | 1,245.8 | +25 | +2% | 156,480 |
4201～
4250
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
