ダスキンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,233 | 3,268 | 3,219 | 3,267 | +25 | +0.8% | 154,500 |
| 2024/04/25 | 3,265 | 3,265 | 3,238 | 3,242 | -15 | -0.5% | 72,700 |
| 2024/04/24 | 3,258 | 3,272 | 3,247 | 3,257 | -4 | -0.1% | 87,100 |
| 2024/04/23 | 3,260 | 3,269 | 3,244 | 3,261 | +3 | +0.1% | 40,400 |
| 2024/04/22 | 3,257 | 3,268 | 3,221 | 3,258 | +40 | +1.2% | 69,800 |
| 2024/04/19 | 3,220 | 3,240 | 3,201 | 3,218 | -30 | -0.9% | 79,900 |
| 2024/04/18 | 3,231 | 3,260 | 3,231 | 3,248 | +24 | +0.7% | 42,800 |
| 2024/04/17 | 3,261 | 3,261 | 3,214 | 3,224 | -43 | -1.3% | 69,900 |
| 2024/04/16 | 3,269 | 3,273 | 3,250 | 3,267 | -11 | -0.3% | 66,600 |
| 2024/04/15 | 3,285 | 3,285 | 3,251 | 3,278 | -7 | -0.2% | 60,400 |
| 2024/04/12 | 3,266 | 3,285 | 3,263 | 3,285 | +24 | +0.7% | 72,700 |
| 2024/04/11 | 3,255 | 3,264 | 3,244 | 3,261 | -8 | -0.2% | 52,500 |
| 2024/04/10 | 3,261 | 3,279 | 3,261 | 3,269 | +8 | +0.2% | 38,400 |
| 2024/04/09 | 3,260 | 3,270 | 3,249 | 3,261 | +1 | ±0% | 47,200 |
| 2024/04/08 | 3,269 | 3,274 | 3,243 | 3,260 | -14 | -0.4% | 99,700 |
| 2024/04/05 | 3,250 | 3,280 | 3,243 | 3,274 | +34 | +1% | 111,400 |
| 2024/04/04 | 3,240 | 3,251 | 3,222 | 3,240 | +38 | +1.2% | 140,300 |
| 2024/04/03 | 3,187 | 3,216 | 3,184 | 3,202 | +15 | +0.5% | 112,500 |
| 2024/04/02 | 3,245 | 3,250 | 3,187 | 3,187 | -72 | -2.2% | 160,100 |
| 2024/04/01 | 3,291 | 3,292 | 3,248 | 3,259 | -40 | -1.2% | 107,400 |
| 2024/03/29 | 3,270 | 3,312 | 3,261 | 3,299 | +75 | +2.3% | 188,000 |
| 2024/03/28 | 3,280 | 3,305 | 3,223 | 3,224 | -131 | -3.9% | 266,200 |
| 2024/03/27 | 3,378 | 3,392 | 3,355 | 3,355 | -16 | -0.5% | 265,500 |
| 2024/03/26 | 3,345 | 3,375 | 3,338 | 3,371 | +28 | +0.8% | 109,600 |
| 2024/03/25 | 3,387 | 3,390 | 3,342 | 3,343 | -22 | -0.7% | 177,200 |
| 2024/03/22 | 3,348 | 3,366 | 3,328 | 3,365 | +41 | +1.2% | 136,700 |
| 2024/03/21 | 3,330 | 3,333 | 3,318 | 3,324 | +6 | +0.2% | 112,600 |
| 2024/03/19 | 3,306 | 3,324 | 3,298 | 3,318 | +14 | +0.4% | 97,200 |
| 2024/03/18 | 3,320 | 3,323 | 3,304 | 3,304 | -2 | -0.1% | 89,500 |
| 2024/03/15 | 3,306 | 3,325 | 3,298 | 3,306 | +8 | +0.2% | 105,800 |
| 2024/03/14 | 3,292 | 3,308 | 3,280 | 3,298 | +6 | +0.2% | 79,600 |
| 2024/03/13 | 3,307 | 3,313 | 3,288 | 3,292 | -16 | -0.5% | 71,000 |
| 2024/03/12 | 3,307 | 3,310 | 3,272 | 3,308 | -5 | -0.2% | 96,200 |
| 2024/03/11 | 3,325 | 3,336 | 3,287 | 3,313 | -13 | -0.4% | 111,600 |
| 2024/03/08 | 3,305 | 3,337 | 3,298 | 3,326 | -1 | ±0% | 109,000 |
| 2024/03/07 | 3,318 | 3,331 | 3,315 | 3,327 | +13 | +0.4% | 58,900 |
| 2024/03/06 | 3,309 | 3,332 | 3,309 | 3,314 | +5 | +0.2% | 68,700 |
| 2024/03/05 | 3,316 | 3,329 | 3,295 | 3,309 | -8 | -0.2% | 81,900 |
| 2024/03/04 | 3,368 | 3,368 | 3,317 | 3,317 | -69 | -2% | 143,000 |
| 2024/03/01 | 3,373 | 3,392 | 3,359 | 3,386 | +24 | +0.7% | 59,500 |
| 2024/02/29 | 3,366 | 3,372 | 3,347 | 3,362 | +2 | +0.1% | 69,700 |
| 2024/02/28 | 3,352 | 3,378 | 3,346 | 3,360 | +15 | +0.4% | 64,000 |
| 2024/02/27 | 3,380 | 3,385 | 3,340 | 3,345 | -10 | -0.3% | 85,900 |
| 2024/02/26 | 3,365 | 3,370 | 3,348 | 3,355 | +4 | +0.1% | 70,900 |
| 2024/02/22 | 3,359 | 3,367 | 3,337 | 3,351 | -4 | -0.1% | 67,000 |
| 2024/02/21 | 3,377 | 3,380 | 3,338 | 3,355 | -24 | -0.7% | 63,800 |
| 2024/02/20 | 3,396 | 3,429 | 3,361 | 3,379 | +6 | +0.2% | 70,500 |
| 2024/02/19 | 3,345 | 3,380 | 3,345 | 3,373 | +42 | +1.3% | 69,700 |
| 2024/02/16 | 3,332 | 3,349 | 3,315 | 3,331 | -1 | ±0% | 90,600 |
| 2024/02/15 | 3,360 | 3,363 | 3,310 | 3,332 | -3 | -0.1% | 103,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ダスキン」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 |
|---|---|---|---|---|---|---|---|---|
| ダスキン | 326,700円 | +4.8% | -34.1% | 3.00% | 35.72倍 | 1.03倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
| ＭＩＸＩ | 240,500円 | -0.6% | -17.8% | 4.57% | 17.80倍 | 0.98倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| トランスコスモ | 338,500円 | -2.4% | -35.0% | 3.46% | 14.09倍 | 1.20倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ディップ | 271,200円 | +7.1% | +4.6% | 3.24% | 16.60倍 | 3.76倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| ダイセキ | 296,600円 | -5.2% | -8.7% | 2.23% | 16.46倍 | 1.78倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
市場注目の銘柄
チャート関連のコラム
