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 |
|---|---|---|---|---|---|---|---|
| 2006/04/05 | 568.8 | 643.8 | 566.7 | 591.7 | +29.2 | +5.2% | 458,880 |
| 2006/04/04 | 585.4 | 585.4 | 560.4 | 562.5 | -22.9 | -3.9% | 82,560 |
| 2006/04/03 | 560.4 | 585.4 | 560.4 | 585.4 | +25 | +4.5% | 107,520 |
| 2006/03/31 | 562.5 | 562.5 | 554.2 | 560.4 | +4.1 | +0.7% | 14,880 |
| 2006/03/30 | 562.5 | 568.8 | 556.3 | 556.3 | -4.1 | -0.7% | 19,680 |
| 2006/03/29 | 547.9 | 560.4 | 545.8 | 560.4 | +12.5 | +2.3% | 19,200 |
| 2006/03/28 | 556.3 | 562.5 | 541.7 | 547.9 | ±0 | ±0% | 12,960 |
| 2006/03/27 | 547.9 | 547.9 | 545.8 | 547.9 | ±0 | ±0% | 1,920 |
| 2006/03/24 | 552.1 | 552.1 | 545.8 | 547.9 | +4.1 | +0.8% | 5,280 |
| 2006/03/23 | 554.2 | 554.2 | 543.8 | 543.8 | +4.2 | +0.8% | 5,280 |
| 2006/03/22 | 552.1 | 552.1 | 539.6 | 539.6 | -16.7 | -3% | 7,680 |
| 2006/03/20 | 552.1 | 560.4 | 552.1 | 556.3 | -4.1 | -0.7% | 6,720 |
| 2006/03/17 | 562.5 | 562.5 | 550 | 560.4 | -2.1 | -0.4% | 3,840 |
| 2006/03/16 | 566.7 | 566.7 | 543.8 | 562.5 | -2.1 | -0.4% | 7,680 |
| 2006/03/15 | 572.9 | 572.9 | 560.4 | 564.6 | -4.2 | -0.7% | 14,400 |
| 2006/03/14 | 568.8 | 568.8 | 564.6 | 568.8 | +10.5 | +1.9% | 14,880 |
| 2006/03/13 | 572.9 | 572.9 | 558.3 | 558.3 | +8.3 | +1.5% | 8,160 |
| 2006/03/10 | 537.5 | 550 | 537.5 | 550 | +25 | +4.8% | 13,920 |
| 2006/03/09 | 531.3 | 531.3 | 520.8 | 525 | +2.1 | +0.4% | 5,280 |
| 2006/03/08 | 520.8 | 522.9 | 520.8 | 522.9 | -2.1 | -0.4% | 4,320 |
| 2006/03/07 | 539.6 | 541.7 | 522.9 | 525 | -20.8 | -3.8% | 1,920 |
| 2006/03/06 | 527.1 | 545.8 | 527.1 | 545.8 | +14.5 | +2.7% | 4,320 |
| 2006/03/03 | 525 | 531.3 | 520.8 | 531.3 | +8.4 | +1.6% | 16,800 |
| 2006/03/02 | 535.4 | 539.6 | 522.9 | 522.9 | -29.2 | -5.3% | 9,600 |
| 2006/03/01 | 541.7 | 552.1 | 531.3 | 552.1 | -12.5 | -2.2% | 20,640 |
| 2006/02/28 | 568.8 | 568.8 | 552.1 | 564.6 | -4.2 | -0.7% | 8,640 |
| 2006/02/27 | 575 | 591.7 | 547.9 | 568.8 | -4.1 | -0.7% | 40,800 |
| 2006/02/24 | 533.3 | 572.9 | 527.1 | 572.9 | +31.2 | +5.8% | 42,720 |
| 2006/02/23 | 525 | 541.7 | 520.8 | 541.7 | ±0 | ±0% | 37,440 |
| 2006/02/22 | 489.6 | 541.7 | 470.8 | 541.7 | +52.1 | +10.6% | 65,760 |
| 2006/02/21 | 454.2 | 489.6 | 435.4 | 489.6 | +52.1 | +11.9% | 102,720 |
| 2006/02/20 | 462.5 | 470.8 | 422.9 | 437.5 | -68.8 | -13.6% | 72,480 |
| 2006/02/17 | 554.2 | 554.2 | 483.3 | 506.3 | -47.9 | -8.6% | 52,320 |
| 2006/02/16 | 562.5 | 566.7 | 552.1 | 554.2 | -12.5 | -2.2% | 10,080 |
| 2006/02/15 | 593.8 | 593.8 | 566.7 | 566.7 | -8.3 | -1.4% | 12,960 |
| 2006/02/14 | 556.3 | 575 | 525 | 575 | +22.9 | +4.1% | 40,320 |
| 2006/02/13 | 604.2 | 604.2 | 552.1 | 552.1 | -58.3 | -9.6% | 42,720 |
| 2006/02/10 | 637.5 | 641.7 | 604.2 | 610.4 | -16.7 | -2.7% | 35,520 |
| 2006/02/09 | 635.4 | 641.7 | 627.1 | 627.1 | ±0 | ±0% | 17,280 |
| 2006/02/08 | 650 | 650 | 622.9 | 627.1 | -25 | -3.8% | 60,000 |
| 2006/02/07 | 635.4 | 654.2 | 625 | 652.1 | +27.1 | +4.3% | 37,440 |
| 2006/02/06 | 622.9 | 635.4 | 618.8 | 625 | -4.2 | -0.7% | 32,640 |
| 2006/02/03 | 625 | 635.4 | 618.8 | 629.2 | +4.2 | +0.7% | 20,160 |
| 2006/02/02 | 616.7 | 656.3 | 616.7 | 625 | +12.5 | +2% | 71,040 |
| 2006/02/01 | 625 | 629.2 | 608.3 | 612.5 | -33.3 | -5.2% | 64,320 |
| 2006/01/31 | 650 | 658.3 | 641.7 | 645.8 | -6.3 | -1% | 36,480 |
| 2006/01/30 | 677.1 | 679.2 | 650 | 652.1 | -8.3 | -1.3% | 65,760 |
| 2006/01/27 | 666.7 | 670.8 | 656.3 | 660.4 | +8.3 | +1.3% | 36,000 |
| 2006/01/26 | 670.8 | 679.2 | 643.8 | 652.1 | -29.2 | -4.3% | 35,040 |
| 2006/01/25 | 641.7 | 687.5 | 631.3 | 681.3 | +41.7 | +6.5% | 79,200 |
4651～
4700
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 | 97,200円 | -26.5% | -20.1% | 1.44% | 12.82倍 | 0.97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 | 165,900円 | +12.6% | +101.0% | 5.36% | 10.20倍 | 0.76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 | 58,300円 | +20.9% | +13.5% | 3.77% | 8.02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 |
| 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 | 171,500円 | +13.3% | +105.9% | 4.90% | 7.93倍 | 0.73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
