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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 527.1 | 531.3 | 525 | 529.2 | -2.1 | -0.4% | 4,320 |
| 2006/11/28 | 531.3 | 531.3 | 531.3 | 531.3 | +2.1 | +0.4% | 960 |
| 2006/11/27 | 543.8 | 543.8 | 529.2 | 529.2 | +4.2 | +0.8% | 3,840 |
| 2006/11/24 | 522.9 | 525 | 522.9 | 525 | +2.1 | +0.4% | 2,880 |
| 2006/11/22 | 512.5 | 522.9 | 512.5 | 522.9 | +8.3 | +1.6% | 4,320 |
| 2006/11/21 | 520.8 | 520.8 | 510.4 | 514.6 | -10.4 | -2% | 13,440 |
| 2006/11/20 | 531.3 | 531.3 | 522.9 | 525 | -6.3 | -1.2% | 6,720 |
| 2006/11/17 | 543.8 | 543.8 | 531.3 | 531.3 | -10.4 | -1.9% | 5,760 |
| 2006/11/16 | 543.8 | 543.8 | 533.3 | 541.7 | ±0 | ±0% | 6,240 |
| 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 |
4551～
4600
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
