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 |
|---|---|---|---|---|---|---|---|
| 2008/01/25 | 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 |
| 2007/12/05 | 1,866.7 | 1,900 | 1,833.3 | 1,900 | +12.5 | +0.7% | 31,200 |
| 2007/12/04 | 1,937.5 | 1,937.5 | 1,875 | 1,887.5 | -29.2 | -1.5% | 35,520 |
| 2007/12/03 | 1,850 | 1,925 | 1,845.8 | 1,916.7 | +41.7 | +2.2% | 39,360 |
| 2007/11/30 | 1,866.7 | 1,925 | 1,812.5 | 1,875 | ±0 | ±0% | 74,400 |
| 2007/11/29 | 1,879.2 | 1,958.3 | 1,837.5 | 1,875 | +62.5 | +3.4% | 142,320 |
| 2007/11/28 | 1,658.3 | 1,816.7 | 1,658.3 | 1,812.5 | +183.3 | +11.3% | 138,240 |
| 2007/11/27 | 1,604.2 | 1,658.3 | 1,600 | 1,629.2 | +4.2 | +0.3% | 34,560 |
| 2007/11/26 | 1,650 | 1,675 | 1,608.3 | 1,625 | -4.2 | -0.3% | 37,440 |
| 2007/11/22 | 1,562.5 | 1,641.7 | 1,545.8 | 1,629.2 | +45.9 | +2.9% | 56,880 |
| 2007/11/21 | 1,666.7 | 1,695.8 | 1,583.3 | 1,583.3 | -83.4 | -5% | 43,920 |
| 2007/11/20 | 1,575 | 1,666.7 | 1,487.5 | 1,666.7 | +29.2 | +1.8% | 87,120 |
| 2007/11/19 | 1,750 | 1,770.8 | 1,591.7 | 1,637.5 | -91.7 | -5.3% | 53,280 |
| 2007/11/16 | 1,645.8 | 1,733.3 | 1,633.3 | 1,729.2 | ±0 | ±0% | 42,720 |
| 2007/11/15 | 1,833.3 | 1,850 | 1,729.2 | 1,729.2 | -116.6 | -6.3% | 67,440 |
| 2007/11/14 | 1,833.3 | 1,854.2 | 1,791.7 | 1,845.8 | +87.5 | +5% | 83,760 |
| 2007/11/13 | 1,629.2 | 1,770.8 | 1,604.2 | 1,758.3 | +120.8 | +7.4% | 116,400 |
| 2007/11/12 | 1,570.8 | 1,645.8 | 1,550 | 1,637.5 | +4.2 | +0.3% | 57,600 |
| 2007/11/09 | 1,633.3 | 1,645.8 | 1,562.5 | 1,633.3 | +4.1 | +0.3% | 82,320 |
| 2007/11/08 | 1,583.3 | 1,679.2 | 1,541.7 | 1,629.2 | -4.1 | -0.3% | 206,160 |
4301～
4350
件表示中 / 5068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 | 121,400円 | +5.3% | +6.4% | 1.32% | 15.12倍 | 1.17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 |
| テスＨＤ | 35,100円 | +28.1% | - | 1.65% | 20.62倍 | 0.58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 |
| 弘電社 | 248,100円 | +7.0% | +1.0% | 3.39% | 10.57倍 | 0.99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 | 94,000円 | -1.9% | -20.6% | 2.13% | 10.04倍 | 0.58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 |
| セレコーポ | 557,000円 | +8.2% | +10.8% | 2.42% | 12.36倍 | 0.92倍 |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、１都３県にエリア限定 |
市場注目の銘柄
チャート関連のコラム
