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 |
|---|---|---|---|---|---|---|---|
| 2006/04/21 | 656.3 | 695.8 | 595.8 | 614.6 | -31.2 | -4.8% | 573,120 |
| 2006/04/20 | 629.2 | 652.1 | 614.6 | 645.8 | +16.6 | +2.6% | 240,000 |
| 2006/04/19 | 602.1 | 639.6 | 593.8 | 629.2 | +43.8 | +7.5% | 241,920 |
| 2006/04/18 | 566.7 | 587.5 | 550 | 585.4 | +2.1 | +0.4% | 44,640 |
| 2006/04/17 | 616.7 | 616.7 | 583.3 | 583.3 | -60.5 | -9.4% | 192,000 |
| 2006/04/14 | 606.3 | 675 | 604.2 | 643.8 | +39.6 | +6.6% | 499,680 |
| 2006/04/13 | 602.1 | 610.4 | 593.8 | 604.2 | ±0 | ±0% | 19,680 |
| 2006/04/12 | 593.8 | 606.3 | 587.5 | 604.2 | +10.4 | +1.8% | 33,120 |
| 2006/04/11 | 595.8 | 595.8 | 585.4 | 593.8 | ±0 | ±0% | 16,800 |
| 2006/04/10 | 587.5 | 604.2 | 585.4 | 593.8 | -2 | -0.3% | 16,800 |
| 2006/04/07 | 602.1 | 604.2 | 595.8 | 595.8 | -23 | -3.7% | 46,080 |
| 2006/04/06 | 608.3 | 629.2 | 593.8 | 618.8 | +27.1 | +4.6% | 121,920 |
| 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 |
4701～
4750
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
