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 |
|---|---|---|---|---|---|---|---|
| 2007/02/14 | 750 | 758.3 | 747.9 | 750 | ±0 | ±0% | 53,280 |
| 2007/02/13 | 752.1 | 754.2 | 750 | 750 | ±0 | ±0% | 30,240 |
| 2007/02/09 | 750 | 754.2 | 750 | 750 | ±0 | ±0% | 51,360 |
| 2007/02/08 | 750 | 754.2 | 750 | 750 | ±0 | ±0% | 26,400 |
| 2007/02/07 | 752.1 | 754.2 | 750 | 750 | -6.3 | -0.8% | 10,560 |
| 2007/02/06 | 754.2 | 760.4 | 752.1 | 756.3 | +6.3 | +0.8% | 27,840 |
| 2007/02/05 | 752.1 | 752.1 | 750 | 750 | ±0 | ±0% | 18,240 |
| 2007/02/02 | 750 | 754.2 | 750 | 750 | ±0 | ±0% | 17,280 |
| 2007/02/01 | 752.1 | 754.2 | 750 | 750 | ±0 | ±0% | 10,560 |
| 2007/01/31 | 752.1 | 754.2 | 747.9 | 750 | -2.1 | -0.3% | 29,280 |
| 2007/01/30 | 758.3 | 758.3 | 750 | 752.1 | -8.3 | -1.1% | 31,680 |
| 2007/01/29 | 760.4 | 760.4 | 754.2 | 760.4 | +10.4 | +1.4% | 16,800 |
| 2007/01/26 | 752.1 | 754.2 | 750 | 750 | -4.2 | -0.6% | 48,000 |
| 2007/01/25 | 754.2 | 764.6 | 754.2 | 754.2 | -2.1 | -0.3% | 30,720 |
| 2007/01/24 | 758.3 | 760.4 | 750 | 756.3 | +8.4 | +1.1% | 42,240 |
| 2007/01/23 | 770.8 | 770.8 | 743.8 | 747.9 | -27.1 | -3.5% | 61,440 |
| 2007/01/22 | 791.7 | 791.7 | 772.9 | 775 | -2.1 | -0.3% | 49,440 |
| 2007/01/19 | 752.1 | 779.2 | 752.1 | 777.1 | +33.3 | +4.5% | 70,560 |
| 2007/01/18 | 743.8 | 747.9 | 733.3 | 743.8 | +8.4 | +1.1% | 25,920 |
| 2007/01/17 | 754.2 | 758.3 | 733.3 | 735.4 | -10.4 | -1.4% | 49,920 |
| 2007/01/16 | 733.3 | 745.8 | 731.3 | 745.8 | +16.6 | +2.3% | 56,160 |
| 2007/01/15 | 737.5 | 739.6 | 729.2 | 729.2 | ±0 | ±0% | 90,240 |
| 2007/01/12 | 706.3 | 745.8 | 704.2 | 729.2 | +39.6 | +5.7% | 153,600 |
| 2007/01/11 | 693.8 | 702.1 | 687.5 | 689.6 | +16.7 | +2.5% | 84,480 |
| 2007/01/10 | 675 | 675 | 666.7 | 672.9 | -2.1 | -0.3% | 32,640 |
| 2007/01/09 | 679.2 | 679.2 | 666.7 | 675 | +8.3 | +1.2% | 44,160 |
| 2007/01/05 | 672.9 | 675 | 666.7 | 666.7 | -6.2 | -0.9% | 38,880 |
| 2007/01/04 | 666.7 | 677.1 | 666.7 | 672.9 | +6.2 | +0.9% | 20,640 |
| 2006/12/29 | 668.8 | 672.9 | 666.7 | 666.7 | -2.1 | -0.3% | 17,760 |
| 2006/12/28 | 666.7 | 672.9 | 666.7 | 668.8 | +2.1 | +0.3% | 22,560 |
| 2006/12/27 | 677.1 | 687.5 | 666.7 | 666.7 | -14.6 | -2.1% | 27,840 |
| 2006/12/26 | 662.5 | 683.3 | 662.5 | 681.3 | +20.9 | +3.2% | 74,400 |
| 2006/12/25 | 633.3 | 666.7 | 631.3 | 660.4 | +29.1 | +4.6% | 95,520 |
| 2006/12/22 | 631.3 | 631.3 | 620.8 | 631.3 | -2 | -0.3% | 60,000 |
| 2006/12/21 | 633.3 | 641.7 | 631.3 | 633.3 | +2 | +0.3% | 26,400 |
| 2006/12/20 | 625 | 635.4 | 625 | 631.3 | +2.1 | +0.3% | 48,960 |
| 2006/12/19 | 631.3 | 641.7 | 625 | 629.2 | +8.4 | +1.4% | 172,800 |
| 2006/12/18 | 587.5 | 625 | 587.5 | 620.8 | +45.8 | +8% | 91,200 |
| 2006/12/15 | 562.5 | 575 | 562.5 | 575 | +12.5 | +2.2% | 17,760 |
| 2006/12/14 | 564.6 | 568.8 | 543.8 | 562.5 | ±0 | ±0% | 24,000 |
| 2006/12/13 | 552.1 | 562.5 | 552.1 | 562.5 | +16.7 | +3.1% | 6,720 |
| 2006/12/12 | 545.8 | 552.1 | 545.8 | 545.8 | +2 | +0.4% | 12,000 |
| 2006/12/11 | 552.1 | 552.1 | 543.8 | 543.8 | -8.3 | -1.5% | 10,080 |
| 2006/12/08 | 562.5 | 562.5 | 550 | 552.1 | -6.2 | -1.1% | 5,280 |
| 2006/12/07 | 558.3 | 558.3 | 552.1 | 558.3 | +8.3 | +1.5% | 9,120 |
| 2006/12/06 | 547.9 | 554.2 | 543.8 | 550 | +2.1 | +0.4% | 9,600 |
| 2006/12/05 | 554.2 | 554.2 | 547.9 | 547.9 | -4.2 | -0.8% | 4,800 |
| 2006/12/04 | 564.6 | 564.6 | 520.8 | 552.1 | -8.3 | -1.5% | 21,600 |
| 2006/12/01 | 560.4 | 577.1 | 552.1 | 560.4 | +8.3 | +1.5% | 35,040 |
| 2006/11/30 | 531.3 | 556.3 | 531.3 | 552.1 | +22.9 | +4.3% | 33,120 |
4501～
4550
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
