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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,241.7 | 1,250 | 1,233.3 | 1,250 | ±0 | ±0% | 10,560 |
| 2007/09/20 | 1,229.2 | 1,250 | 1,225 | 1,250 | +25 | +2% | 20,160 |
| 2007/09/19 | 1,237.5 | 1,245.8 | 1,220.8 | 1,225 | +25 | +2.1% | 10,800 |
| 2007/09/18 | 1,258.3 | 1,262.5 | 1,200 | 1,200 | -45.8 | -3.7% | 19,920 |
| 2007/09/14 | 1,208.3 | 1,275 | 1,200 | 1,245.8 | +37.5 | +3.1% | 34,080 |
| 2007/09/13 | 1,200 | 1,208.3 | 1,179.2 | 1,208.3 | ±0 | ±0% | 23,280 |
| 2007/09/12 | 1,220.8 | 1,233.3 | 1,191.7 | 1,208.3 | +4.1 | +0.3% | 14,160 |
| 2007/09/11 | 1,191.7 | 1,229.2 | 1,162.5 | 1,204.2 | +12.5 | +1% | 15,360 |
| 2007/09/10 | 1,237.5 | 1,237.5 | 1,125 | 1,191.7 | -70.8 | -5.6% | 87,840 |
| 2007/09/07 | 1,270.8 | 1,275 | 1,250 | 1,262.5 | +4.2 | +0.3% | 10,800 |
| 2007/09/06 | 1,237.5 | 1,262.5 | 1,237.5 | 1,258.3 | ±0 | ±0% | 14,160 |
| 2007/09/05 | 1,250 | 1,279.2 | 1,241.7 | 1,258.3 | +8.3 | +0.7% | 31,200 |
| 2007/09/04 | 1,270.8 | 1,291.7 | 1,245.8 | 1,250 | -41.7 | -3.2% | 30,720 |
| 2007/09/03 | 1,266.7 | 1,308.3 | 1,254.2 | 1,291.7 | +37.5 | +3% | 33,840 |
| 2007/08/31 | 1,312.5 | 1,316.7 | 1,254.2 | 1,254.2 | -62.5 | -4.7% | 42,720 |
| 2007/08/30 | 1,312.5 | 1,337.5 | 1,275 | 1,316.7 | +45.9 | +3.6% | 75,840 |
| 2007/08/29 | 1,158.3 | 1,320.8 | 1,145.8 | 1,270.8 | +70.8 | +5.9% | 102,240 |
| 2007/08/28 | 1,216.7 | 1,216.7 | 1,116.7 | 1,200 | ±0 | ±0% | 34,800 |
| 2007/08/27 | 1,166.7 | 1,200 | 1,154.2 | 1,200 | +68.7 | +6.1% | 66,240 |
| 2007/08/24 | 1,122.9 | 1,135.4 | 1,097.9 | 1,131.3 | +8.4 | +0.7% | 27,360 |
| 2007/08/23 | 1,079.2 | 1,122.9 | 1,079.2 | 1,122.9 | +45.8 | +4.3% | 33,600 |
| 2007/08/22 | 1,085.4 | 1,085.4 | 1,072.9 | 1,077.1 | -18.7 | -1.7% | 8,160 |
| 2007/08/21 | 1,093.8 | 1,095.8 | 1,064.6 | 1,095.8 | -2.1 | -0.2% | 16,320 |
| 2007/08/20 | 1,104.2 | 1,104.2 | 1,083.3 | 1,097.9 | +22.9 | +2.1% | 12,000 |
| 2007/08/17 | 1,081.3 | 1,085.4 | 1,064.6 | 1,075 | -14.6 | -1.3% | 14,880 |
| 2007/08/16 | 1,075 | 1,089.6 | 1,062.5 | 1,089.6 | -4.2 | -0.4% | 33,600 |
| 2007/08/15 | 1,079.2 | 1,112.5 | 1,075 | 1,093.8 | +14.6 | +1.4% | 24,480 |
| 2007/08/14 | 1,060.4 | 1,091.7 | 1,047.9 | 1,079.2 | +43.8 | +4.2% | 29,280 |
| 2007/08/13 | 1,006.3 | 1,037.5 | 1,006.3 | 1,035.4 | +37.5 | +3.8% | 26,880 |
| 2007/08/10 | 1,016.7 | 1,025 | 993.8 | 997.9 | -39.6 | -3.8% | 32,640 |
| 2007/08/09 | 1,060.4 | 1,072.9 | 1,037.5 | 1,037.5 | -25 | -2.4% | 20,640 |
| 2007/08/08 | 1,062.5 | 1,066.7 | 1,047.9 | 1,062.5 | -2.1 | -0.2% | 24,960 |
| 2007/08/07 | 1,062.5 | 1,072.9 | 1,045.8 | 1,064.6 | -2.1 | -0.2% | 16,800 |
| 2007/08/06 | 1,077.1 | 1,077.1 | 1,052.1 | 1,066.7 | -14.6 | -1.4% | 30,240 |
| 2007/08/03 | 1,072.9 | 1,083.3 | 1,060.4 | 1,081.3 | +12.5 | +1.2% | 23,040 |
| 2007/08/02 | 1,064.6 | 1,070.8 | 1,060.4 | 1,068.8 | +6.3 | +0.6% | 14,400 |
| 2007/08/01 | 1,070.8 | 1,079.2 | 1,058.3 | 1,062.5 | -6.3 | -0.6% | 38,880 |
| 2007/07/31 | 1,056.3 | 1,077.1 | 1,050 | 1,068.8 | +23 | +2.2% | 8,640 |
| 2007/07/30 | 1,022.9 | 1,062.5 | 1,020.8 | 1,045.8 | -18.8 | -1.8% | 14,880 |
| 2007/07/27 | 1,045.8 | 1,081.3 | 1,039.6 | 1,064.6 | -2.1 | -0.2% | 22,080 |
| 2007/07/26 | 1,075 | 1,077.1 | 1,058.3 | 1,066.7 | -16.6 | -1.5% | 11,040 |
| 2007/07/25 | 1,060.4 | 1,083.3 | 1,060.4 | 1,083.3 | -12.5 | -1.1% | 21,600 |
| 2007/07/24 | 1,062.5 | 1,095.8 | 1,043.8 | 1,095.8 | +37.5 | +3.5% | 28,800 |
| 2007/07/23 | 1,047.9 | 1,058.3 | 1,043.8 | 1,058.3 | -14.6 | -1.4% | 17,760 |
| 2007/07/20 | 1,062.5 | 1,072.9 | 1,060.4 | 1,072.9 | +12.5 | +1.2% | 15,360 |
| 2007/07/19 | 1,037.5 | 1,066.7 | 1,037.5 | 1,060.4 | +10.4 | +1% | 30,240 |
| 2007/07/18 | 1,060.4 | 1,062.5 | 1,050 | 1,050 | -29.2 | -2.7% | 32,160 |
| 2007/07/17 | 1,106.3 | 1,106.3 | 1,079.2 | 1,079.2 | -35.4 | -3.2% | 31,200 |
| 2007/07/13 | 1,139.6 | 1,141.7 | 1,108.3 | 1,114.6 | -18.7 | -1.7% | 31,680 |
| 2007/07/12 | 1,139.6 | 1,143.8 | 1,116.7 | 1,133.3 | -4.2 | -0.4% | 20,160 |
4201～
4250
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
