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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,235 | 1,265 | 1,234 | 1,238 | +20 | +1.6% | 157,400 |
| 2023/08/14 | 1,195 | 1,235 | 1,194 | 1,218 | +19 | +1.6% | 151,600 |
| 2023/08/10 | 1,180 | 1,207 | 1,154 | 1,199 | +19 | +1.6% | 146,700 |
| 2023/08/09 | 1,126 | 1,194 | 1,125 | 1,180 | +42 | +3.7% | 224,400 |
| 2023/08/08 | 1,171 | 1,173 | 1,135 | 1,138 | -11 | -1% | 165,100 |
| 2023/08/07 | 1,184 | 1,187 | 1,142 | 1,149 | -25 | -2.1% | 240,400 |
| 2023/08/04 | 1,216 | 1,216 | 1,174 | 1,174 | -52 | -4.2% | 177,100 |
| 2023/08/03 | 1,231 | 1,240 | 1,219 | 1,226 | -18 | -1.4% | 101,700 |
| 2023/08/02 | 1,250 | 1,258 | 1,233 | 1,244 | -24 | -1.9% | 177,700 |
| 2023/08/01 | 1,274 | 1,297 | 1,266 | 1,268 | -14 | -1.1% | 117,300 |
| 2023/07/31 | 1,300 | 1,309 | 1,282 | 1,282 | -5 | -0.4% | 83,400 |
| 2023/07/28 | 1,290 | 1,300 | 1,264 | 1,287 | -24 | -1.8% | 210,700 |
| 2023/07/27 | 1,342 | 1,349 | 1,310 | 1,311 | -39 | -2.9% | 88,700 |
| 2023/07/26 | 1,325 | 1,351 | 1,307 | 1,350 | +12 | +0.9% | 98,300 |
| 2023/07/25 | 1,331 | 1,358 | 1,321 | 1,338 | +11 | +0.8% | 135,200 |
| 2023/07/24 | 1,308 | 1,350 | 1,303 | 1,327 | +1 | +0.1% | 168,400 |
| 2023/07/21 | 1,350 | 1,356 | 1,320 | 1,326 | -43 | -3.1% | 179,300 |
| 2023/07/20 | 1,342 | 1,384 | 1,340 | 1,369 | +19 | +1.4% | 136,200 |
| 2023/07/19 | 1,361 | 1,368 | 1,335 | 1,350 | -20 | -1.5% | 227,800 |
| 2023/07/18 | 1,381 | 1,393 | 1,363 | 1,370 | -16 | -1.2% | 132,000 |
| 2023/07/14 | 1,403 | 1,445 | 1,386 | 1,386 | +13 | +0.9% | 246,100 |
| 2023/07/13 | 1,401 | 1,410 | 1,352 | 1,373 | -11 | -0.8% | 193,700 |
| 2023/07/12 | 1,417 | 1,428 | 1,364 | 1,384 | -36 | -2.5% | 300,600 |
| 2023/07/11 | 1,391 | 1,420 | 1,375 | 1,420 | +42 | +3% | 343,200 |
| 2023/07/10 | 1,360 | 1,415 | 1,338 | 1,378 | +25 | +1.8% | 614,600 |
| 2023/07/07 | 1,316 | 1,370 | 1,315 | 1,353 | +11 | +0.8% | 291,700 |
| 2023/07/06 | 1,320 | 1,354 | 1,302 | 1,342 | ±0 | ±0% | 450,000 |
| 2023/07/05 | 1,355 | 1,404 | 1,332 | 1,342 | +26 | +2% | 1,037,900 |
| 2023/07/04 | 1,338 | 1,394 | 1,295 | 1,316 | +8 | +0.6% | 1,736,400 |
| 2023/07/03 | 1,373 | 1,373 | 1,219 | 1,308 | +235 | +21.9% | 3,169,000 |
| 2023/06/30 | 1,070 | 1,077 | 1,054 | 1,073 | +8 | +0.8% | 180,000 |
| 2023/06/29 | 1,059 | 1,092 | 1,057 | 1,065 | +16 | +1.5% | 140,700 |
| 2023/06/28 | 1,023 | 1,053 | 1,016 | 1,049 | +33 | +3.2% | 62,100 |
| 2023/06/27 | 1,026 | 1,026 | 1,005 | 1,016 | -14 | -1.4% | 41,000 |
| 2023/06/26 | 1,039 | 1,047 | 1,026 | 1,030 | -9 | -0.9% | 32,500 |
| 2023/06/23 | 1,034 | 1,058 | 1,022 | 1,039 | +20 | +2% | 67,600 |
| 2023/06/22 | 1,024 | 1,034 | 1,019 | 1,019 | -2 | -0.2% | 39,500 |
| 2023/06/21 | 1,026 | 1,033 | 1,015 | 1,021 | -9 | -0.9% | 51,100 |
| 2023/06/20 | 1,012 | 1,030 | 1,008 | 1,030 | +8 | +0.8% | 36,000 |
| 2023/06/19 | 1,039 | 1,040 | 1,012 | 1,022 | -30 | -2.9% | 142,500 |
| 2023/06/16 | 1,045 | 1,060 | 1,035 | 1,052 | +7 | +0.7% | 56,700 |
| 2023/06/15 | 1,032 | 1,060 | 1,032 | 1,045 | +20 | +2% | 73,800 |
| 2023/06/14 | 1,039 | 1,050 | 1,020 | 1,025 | -17 | -1.6% | 116,700 |
| 2023/06/13 | 1,080 | 1,080 | 1,032 | 1,042 | -33 | -3.1% | 110,900 |
| 2023/06/12 | 1,050 | 1,083 | 1,049 | 1,075 | +40 | +3.9% | 83,100 |
| 2023/06/09 | 1,050 | 1,054 | 1,025 | 1,035 | -7 | -0.7% | 79,600 |
| 2023/06/08 | 992 | 1,051 | 991 | 1,042 | +50 | +5% | 121,800 |
| 2023/06/07 | 1,001 | 1,009 | 986 | 992 | -8 | -0.8% | 90,900 |
| 2023/06/06 | 994 | 1,012 | 981 | 1,000 | +6 | +0.6% | 80,500 |
| 2023/06/05 | 1,000 | 1,010 | 988 | 994 | +8 | +0.8% | 49,100 |
401～
450
件表示中 / 4974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 | 102,700円 | -26.5% | -20.1% | 1.36% | 13.55倍 | 1.02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 |
| 大末建 | 175,000円 | +12.6% | +101.0% | 5.09% | 10.76倍 | 0.80倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| 日基礎 | 60,600円 | +20.9% | +13.5% | 3.63% | 8.34倍 | 0.52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 |
| 北海電工 | 82,300円 | +9.8% | +6.7% | 2.43% | 8.01倍 | 0.56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 |
| 弘電社 | 183,000円 | +13.3% | +105.9% | 4.59% | 8.46倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
