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 |
|---|---|---|---|---|---|---|---|
| 2006/08/29 | 572.9 | 572.9 | 558.3 | 566.7 | -2.1 | -0.4% | 8,640 |
| 2006/08/28 | 579.2 | 579.2 | 554.2 | 568.8 | +4.2 | +0.7% | 10,560 |
| 2006/08/25 | 581.3 | 583.3 | 564.6 | 564.6 | -8.3 | -1.4% | 23,040 |
| 2006/08/24 | 568.8 | 575 | 558.3 | 572.9 | +10.4 | +1.8% | 20,640 |
| 2006/08/23 | 564.6 | 564.6 | 558.3 | 562.5 | -2.1 | -0.4% | 9,600 |
| 2006/08/22 | 566.7 | 566.7 | 550 | 564.6 | -2.1 | -0.4% | 8,640 |
| 2006/08/21 | 562.5 | 566.7 | 562.5 | 566.7 | +6.3 | +1.1% | 16,320 |
| 2006/08/18 | 560.4 | 562.5 | 552.1 | 560.4 | +4.1 | +0.7% | 12,960 |
| 2006/08/17 | 568.8 | 568.8 | 556.3 | 556.3 | -6.2 | -1.1% | 46,080 |
| 2006/08/16 | 550 | 589.6 | 541.7 | 562.5 | +20.8 | +3.8% | 192,000 |
| 2006/08/15 | 535.4 | 550 | 535.4 | 541.7 | +6.3 | +1.2% | 31,200 |
| 2006/08/14 | 520.8 | 535.4 | 518.8 | 535.4 | +22.9 | +4.5% | 33,120 |
| 2006/08/11 | 502.1 | 516.7 | 500 | 512.5 | +14.6 | +2.9% | 36,000 |
| 2006/08/10 | 497.9 | 508.3 | 483.3 | 497.9 | ±0 | ±0% | 12,960 |
| 2006/08/09 | 489.6 | 497.9 | 489.6 | 497.9 | +2.1 | +0.4% | 3,840 |
| 2006/08/08 | 495.8 | 495.8 | 487.5 | 495.8 | -10.5 | -2.1% | 2,400 |
| 2006/08/07 | 508.3 | 510.4 | 493.8 | 506.3 | -2 | -0.4% | 6,240 |
| 2006/08/04 | 510.4 | 512.5 | 500 | 508.3 | -4.2 | -0.8% | 12,000 |
| 2006/08/03 | 516.7 | 516.7 | 497.9 | 512.5 | ±0 | ±0% | 13,440 |
| 2006/08/02 | 504.2 | 520.8 | 493.8 | 512.5 | +6.2 | +1.2% | 24,960 |
| 2006/08/01 | 497.9 | 510.4 | 479.2 | 506.3 | +8.4 | +1.7% | 21,600 |
| 2006/07/31 | 481.3 | 504.2 | 479.2 | 497.9 | +12.5 | +2.6% | 23,040 |
| 2006/07/28 | 493.8 | 495.8 | 470.8 | 485.4 | ±0 | ±0% | 9,600 |
| 2006/07/27 | 456.3 | 485.4 | 454.2 | 485.4 | +22.9 | +5% | 19,200 |
| 2006/07/26 | 481.3 | 481.3 | 454.2 | 462.5 | -12.5 | -2.6% | 21,120 |
| 2006/07/25 | 479.2 | 481.3 | 472.9 | 475 | +4.2 | +0.9% | 8,640 |
| 2006/07/24 | 472.9 | 479.2 | 462.5 | 470.8 | -18.8 | -3.8% | 13,920 |
| 2006/07/21 | 487.5 | 504.2 | 468.8 | 489.6 | -4.2 | -0.9% | 16,800 |
| 2006/07/20 | 470.8 | 493.8 | 470.8 | 493.8 | +31.3 | +6.8% | 18,720 |
| 2006/07/19 | 483.3 | 483.3 | 447.9 | 462.5 | -27.1 | -5.5% | 43,200 |
| 2006/07/18 | 512.5 | 514.6 | 464.6 | 489.6 | -27.1 | -5.2% | 49,920 |
| 2006/07/14 | 516.7 | 518.8 | 514.6 | 516.7 | -8.3 | -1.6% | 9,600 |
| 2006/07/13 | 520.8 | 529.2 | 516.7 | 525 | +2.1 | +0.4% | 17,280 |
| 2006/07/12 | 547.9 | 547.9 | 522.9 | 522.9 | -25 | -4.6% | 16,800 |
| 2006/07/11 | 537.5 | 547.9 | 535.4 | 547.9 | -4.2 | -0.8% | 14,400 |
| 2006/07/10 | 556.3 | 556.3 | 531.3 | 552.1 | -4.2 | -0.8% | 23,040 |
| 2006/07/07 | 556.3 | 564.6 | 547.9 | 556.3 | +4.2 | +0.8% | 21,600 |
| 2006/07/06 | 558.3 | 562.5 | 552.1 | 552.1 | -10.4 | -1.8% | 17,280 |
| 2006/07/05 | 552.1 | 562.5 | 547.9 | 562.5 | +2.1 | +0.4% | 25,440 |
| 2006/07/04 | 564.6 | 568.8 | 560.4 | 560.4 | -8.4 | -1.5% | 37,920 |
| 2006/07/03 | 583.3 | 583.3 | 562.5 | 568.8 | ±0 | ±0% | 61,920 |
| 2006/06/30 | 608.3 | 612.5 | 558.3 | 568.8 | - | - | 278,880 |
| 2006/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/28 | 518.8 | 522.9 | 508.3 | 516.7 | -4.1 | -0.8% | 23,520 |
| 2006/06/27 | 516.7 | 522.9 | 510.4 | 520.8 | +4.1 | +0.8% | 13,920 |
| 2006/06/26 | 520.8 | 527.1 | 512.5 | 516.7 | -16.6 | -3.1% | 12,480 |
| 2006/06/23 | 535.4 | 535.4 | 520.8 | 533.3 | -2.1 | -0.4% | 32,640 |
| 2006/06/22 | 529.2 | 539.6 | 520.8 | 535.4 | +10.4 | +2% | 38,880 |
| 2006/06/21 | 529.2 | 531.3 | 516.7 | 525 | -2.1 | -0.4% | 15,360 |
| 2006/06/20 | 531.3 | 531.3 | 522.9 | 527.1 | -6.2 | -1.2% | 8,640 |
4551～
4600
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 | 96,800円 | -26.5% | -20.1% | 1.45% | 12.77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 |
| 大末建 | 164,100円 | +12.6% | +101.0% | 5.42% | 10.09倍 | 0.75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 | 57,400円 | +20.9% | +13.5% | 3.83% | 7.90倍 | 0.49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 | 76,000円 | +9.8% | +6.7% | 2.63% | 7.40倍 | 0.52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 | 170,000円 | +13.3% | +105.9% | 4.94% | 7.86倍 | 0.72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
