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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,122.9 | 1,156.3 | 1,118.8 | 1,137.5 | -6.3 | -0.6% | 28,320 |
| 2007/07/10 | 1,177.1 | 1,177.1 | 1,122.9 | 1,143.8 | -27 | -2.3% | 60,960 |
| 2007/07/09 | 1,127.1 | 1,181.3 | 1,116.7 | 1,170.8 | +62.5 | +5.6% | 82,080 |
| 2007/07/06 | 1,118.8 | 1,139.6 | 1,102.1 | 1,108.3 | +8.3 | +0.8% | 62,880 |
| 2007/07/05 | 1,129.2 | 1,216.7 | 1,093.8 | 1,100 | -25 | -2.2% | 120,960 |
| 2007/07/04 | 1,143.8 | 1,187.5 | 1,097.9 | 1,125 | -56.3 | -4.8% | 146,880 |
| 2007/07/03 | 1,077.1 | 1,254.2 | 1,072.9 | 1,181.3 | +125 | +11.8% | 304,800 |
| 2007/07/02 | 1,037.5 | 1,058.3 | 1,035.4 | 1,056.3 | +16.7 | +1.6% | 53,760 |
| 2007/06/29 | 1,043.8 | 1,079.2 | 1,031.3 | 1,039.6 | +62.5 | +6.4% | 223,200 |
| 2007/06/28 | 977.1 | 977.1 | 964.6 | 977.1 | +6.3 | +0.6% | 18,240 |
| 2007/06/27 | 941.7 | 970.8 | 937.5 | 970.8 | +8.3 | +0.9% | 27,360 |
| 2007/06/26 | 910.4 | 966.7 | 908.3 | 962.5 | +62.5 | +6.9% | 63,840 |
| 2007/06/25 | 887.5 | 900 | 887.5 | 900 | +4.2 | +0.5% | 12,000 |
| 2007/06/22 | 908.3 | 908.3 | 895.8 | 895.8 | -12.5 | -1.4% | 9,600 |
| 2007/06/21 | 906.3 | 914.6 | 902.1 | 908.3 | +2 | +0.2% | 5,280 |
| 2007/06/20 | 912.5 | 916.7 | 906.3 | 906.3 | -10.4 | -1.1% | 15,360 |
| 2007/06/19 | 931.3 | 931.3 | 916.7 | 916.7 | -8.3 | -0.9% | 7,200 |
| 2007/06/18 | 916.7 | 931.3 | 914.6 | 925 | +20.8 | +2.3% | 25,440 |
| 2007/06/15 | 895.8 | 906.3 | 893.8 | 904.2 | +10.4 | +1.2% | 21,600 |
| 2007/06/14 | 875 | 893.8 | 875 | 893.8 | +18.8 | +2.1% | 12,480 |
| 2007/06/13 | 864.6 | 877.1 | 862.5 | 875 | ±0 | ±0% | 4,800 |
| 2007/06/12 | 875 | 875 | 862.5 | 875 | +2.1 | +0.2% | 12,480 |
| 2007/06/11 | 875 | 875 | 862.5 | 872.9 | +12.5 | +1.5% | 7,680 |
| 2007/06/08 | 866.7 | 866.7 | 852.1 | 860.4 | -8.4 | -1% | 3,840 |
| 2007/06/07 | 862.5 | 872.9 | 860.4 | 868.8 | +4.2 | +0.5% | 8,160 |
| 2007/06/06 | 856.3 | 872.9 | 856.3 | 864.6 | +4.2 | +0.5% | 16,800 |
| 2007/06/05 | 875 | 875 | 860.4 | 860.4 | -2.1 | -0.2% | 30,720 |
| 2007/06/04 | 864.6 | 866.7 | 854.2 | 862.5 | +8.3 | +1% | 11,520 |
| 2007/06/01 | 852.1 | 854.2 | 847.9 | 854.2 | +4.2 | +0.5% | 11,040 |
| 2007/05/31 | 843.8 | 854.2 | 837.5 | 850 | +2.1 | +0.2% | 8,160 |
| 2007/05/30 | 833.3 | 850 | 833.3 | 847.9 | +18.7 | +2.3% | 7,680 |
| 2007/05/29 | 827.1 | 829.2 | 827.1 | 829.2 | -2.1 | -0.3% | 1,440 |
| 2007/05/28 | 829.2 | 831.3 | 829.2 | 831.3 | +4.2 | +0.5% | 960 |
| 2007/05/25 | 837.5 | 837.5 | 814.6 | 827.1 | -31.2 | -3.6% | 10,560 |
| 2007/05/24 | 845.8 | 875 | 843.8 | 858.3 | +14.5 | +1.7% | 34,080 |
| 2007/05/23 | 864.6 | 864.6 | 843.8 | 843.8 | +29.2 | +3.6% | 39,840 |
| 2007/05/22 | 808.3 | 829.2 | 808.3 | 814.6 | +16.7 | +2.1% | 4,800 |
| 2007/05/21 | 812.5 | 812.5 | 772.9 | 797.9 | -14.6 | -1.8% | 10,080 |
| 2007/05/18 | 816.7 | 816.7 | 812.5 | 812.5 | -10.4 | -1.3% | 11,040 |
| 2007/05/17 | 814.6 | 822.9 | 814.6 | 822.9 | +10.4 | +1.3% | 3,360 |
| 2007/05/16 | 812.5 | 812.5 | 812.5 | 812.5 | -2.1 | -0.3% | 9,600 |
| 2007/05/15 | 812.5 | 814.6 | 812.5 | 814.6 | +2.1 | +0.3% | 17,760 |
| 2007/05/14 | 812.5 | 812.5 | 812.5 | 812.5 | -2.1 | -0.3% | 7,680 |
| 2007/05/11 | 814.6 | 814.6 | 808.3 | 814.6 | ±0 | ±0% | 15,360 |
| 2007/05/10 | 812.5 | 816.7 | 812.5 | 814.6 | +2.1 | +0.3% | 3,360 |
| 2007/05/09 | 825 | 825 | 812.5 | 812.5 | -14.6 | -1.8% | 16,320 |
| 2007/05/08 | 827.1 | 827.1 | 827.1 | 827.1 | +2.1 | +0.3% | 1,440 |
| 2007/05/07 | 839.6 | 864.6 | 825 | 825 | -14.6 | -1.7% | 9,120 |
| 2007/05/02 | 822.9 | 839.6 | 822.9 | 839.6 | +18.8 | +2.3% | 22,560 |
| 2007/05/01 | 812.5 | 820.8 | 806.3 | 820.8 | +18.7 | +2.3% | 13,920 |
4251～
4300
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
