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 |
|---|---|---|---|---|---|---|---|
| 2006/11/15 | 537.5 | 543.8 | 537.5 | 541.7 | +12.5 | +2.4% | 16,320 |
| 2006/11/14 | 520.8 | 529.2 | 520.8 | 529.2 | +10.4 | +2% | 4,800 |
| 2006/11/13 | 520.8 | 525 | 518.8 | 518.8 | -6.2 | -1.2% | 4,800 |
| 2006/11/10 | 529.2 | 529.2 | 525 | 525 | -6.3 | -1.2% | 5,760 |
| 2006/11/09 | 531.3 | 541.7 | 531.3 | 531.3 | -8.3 | -1.5% | 9,600 |
| 2006/11/08 | 547.9 | 550 | 539.6 | 539.6 | ±0 | ±0% | 3,840 |
| 2006/11/07 | 554.2 | 554.2 | 539.6 | 539.6 | +2.1 | +0.4% | 1,440 |
| 2006/11/06 | 550 | 550 | 537.5 | 537.5 | -4.2 | -0.8% | 6,240 |
| 2006/11/02 | 554.2 | 554.2 | 539.6 | 541.7 | -8.3 | -1.5% | 12,480 |
| 2006/11/01 | 556.3 | 558.3 | 550 | 550 | +2.1 | +0.4% | 19,200 |
| 2006/10/31 | 556.3 | 556.3 | 547.9 | 547.9 | ±0 | ±0% | 4,800 |
| 2006/10/30 | 552.1 | 552.1 | 547.9 | 547.9 | -4.2 | -0.8% | 8,640 |
| 2006/10/27 | 554.2 | 554.2 | 547.9 | 552.1 | +6.3 | +1.2% | 9,120 |
| 2006/10/26 | 543.8 | 547.9 | 543.8 | 545.8 | +4.1 | +0.8% | 10,560 |
| 2006/10/25 | 547.9 | 547.9 | 539.6 | 541.7 | -14.6 | -2.6% | 6,240 |
| 2006/10/24 | 541.7 | 556.3 | 535.4 | 556.3 | +23 | +4.3% | 8,160 |
| 2006/10/23 | 545.8 | 545.8 | 522.9 | 533.3 | -12.5 | -2.3% | 10,560 |
| 2006/10/20 | 550 | 552.1 | 537.5 | 545.8 | +4.1 | +0.8% | 11,520 |
| 2006/10/19 | 543.8 | 550 | 541.7 | 541.7 | -10.4 | -1.9% | 9,600 |
| 2006/10/18 | 550 | 552.1 | 541.7 | 552.1 | +8.3 | +1.5% | 23,040 |
| 2006/10/17 | 550 | 550 | 541.7 | 543.8 | +2.1 | +0.4% | 8,160 |
| 2006/10/16 | 543.8 | 552.1 | 535.4 | 541.7 | +6.3 | +1.2% | 24,480 |
| 2006/10/13 | 522.9 | 537.5 | 522.9 | 535.4 | +20.8 | +4% | 16,320 |
| 2006/10/12 | 529.2 | 529.2 | 514.6 | 514.6 | -8.3 | -1.6% | 10,080 |
| 2006/10/11 | 533.3 | 537.5 | 522.9 | 522.9 | -10.4 | -2% | 12,000 |
| 2006/10/10 | 531.3 | 543.8 | 531.3 | 533.3 | ±0 | ±0% | 7,200 |
| 2006/10/06 | 533.3 | 543.8 | 533.3 | 533.3 | ±0 | ±0% | 5,280 |
| 2006/10/05 | 545.8 | 545.8 | 533.3 | 533.3 | -10.5 | -1.9% | 11,040 |
| 2006/10/04 | 558.3 | 558.3 | 543.8 | 543.8 | ±0 | ±0% | 5,760 |
| 2006/10/03 | 552.1 | 552.1 | 543.8 | 543.8 | -4.1 | -0.7% | 4,800 |
| 2006/10/02 | 554.2 | 554.2 | 541.7 | 547.9 | -8.4 | -1.5% | 3,360 |
| 2006/09/29 | 554.2 | 556.3 | 541.7 | 556.3 | +10.5 | +1.9% | 21,120 |
| 2006/09/28 | 562.5 | 572.9 | 543.8 | 545.8 | +33.3 | +6.5% | 119,040 |
| 2006/09/27 | 512.5 | 512.5 | 506.3 | 512.5 | +8.3 | +1.6% | 6,720 |
| 2006/09/26 | 512.5 | 512.5 | 504.2 | 504.2 | -16.6 | -3.2% | 2,880 |
| 2006/09/25 | 520.8 | 520.8 | 504.2 | 520.8 | +8.3 | +1.6% | 2,400 |
| 2006/09/22 | 504.2 | 512.5 | 502.1 | 512.5 | ±0 | ±0% | 14,880 |
| 2006/09/21 | 529.2 | 529.2 | 512.5 | 512.5 | -16.7 | -3.2% | 4,320 |
| 2006/09/20 | 541.7 | 541.7 | 529.2 | 529.2 | -12.5 | -2.3% | 5,280 |
| 2006/09/19 | 537.5 | 547.9 | 529.2 | 541.7 | +16.7 | +3.2% | 14,400 |
| 2006/09/15 | 541.7 | 541.7 | 525 | 525 | -8.3 | -1.6% | 5,760 |
| 2006/09/14 | 554.2 | 560.4 | 533.3 | 533.3 | -12.5 | -2.3% | 12,480 |
| 2006/09/13 | 562.5 | 562.5 | 545.8 | 545.8 | ±0 | ±0% | 1,440 |
| 2006/09/12 | 564.6 | 564.6 | 543.8 | 545.8 | - | - | 7,200 |
| 2006/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/08 | 570.8 | 570.8 | 570.8 | 570.8 | ±0 | ±0% | 960 |
| 2006/09/07 | 560.4 | 570.8 | 560.4 | 570.8 | +8.3 | +1.5% | 5,760 |
| 2006/09/06 | 562.5 | 564.6 | 558.3 | 562.5 | ±0 | ±0% | 11,040 |
| 2006/09/05 | 560.4 | 562.5 | 560.4 | 562.5 | +12.5 | +2.3% | 3,360 |
| 2006/09/04 | 558.3 | 558.3 | 550 | 550 | -8.3 | -1.5% | 3,840 |
4501～
4550
件表示中 / 4977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 | 100,500円 | +5.3% | +6.4% | 1.59% | 12.50倍 | 0.96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 | 25,800円 | +24.0% | -94.8% | 2.97% | 25.98倍 | 0.43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 |
| 日基礎 | 59,300円 | +20.9% | +13.5% | 3.71% | 8.16倍 | 0.50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 | 104,000円 | +26.2% | +273.8% | 5.77% | 29.34倍 | 1.07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 |
| 北海電工 | 77,300円 | +9.8% | +6.7% | 2.59% | 7.52倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
