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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,931 | 3,936 | 3,908 | 3,923 | -9 | -0.2% | 115,300 |
| 2025/09/16 | 3,909 | 3,936 | 3,897 | 3,932 | +16 | +0.4% | 215,100 |
| 2025/09/12 | 3,936 | 3,950 | 3,915 | 3,916 | -30 | -0.8% | 187,700 |
| 2025/09/11 | 3,940 | 3,955 | 3,933 | 3,946 | -5 | -0.1% | 108,000 |
| 2025/09/10 | 3,929 | 3,955 | 3,917 | 3,951 | +1 | ±0% | 138,100 |
| 2025/09/09 | 3,967 | 3,988 | 3,950 | 3,950 | -15 | -0.4% | 99,400 |
| 2025/09/08 | 3,960 | 3,985 | 3,954 | 3,965 | +4 | +0.1% | 104,900 |
| 2025/09/05 | 3,979 | 3,987 | 3,958 | 3,961 | -28 | -0.7% | 118,000 |
| 2025/09/04 | 3,983 | 3,989 | 3,944 | 3,989 | +24 | +0.6% | 114,700 |
| 2025/09/03 | 3,975 | 3,986 | 3,948 | 3,965 | +3 | +0.1% | 113,600 |
| 2025/09/02 | 3,960 | 3,964 | 3,944 | 3,962 | +9 | +0.2% | 109,900 |
| 2025/09/01 | 3,939 | 3,959 | 3,925 | 3,953 | +24 | +0.6% | 85,300 |
| 2025/08/29 | 3,950 | 3,957 | 3,913 | 3,929 | -24 | -0.6% | 105,600 |
| 2025/08/28 | 3,940 | 3,955 | 3,924 | 3,953 | +19 | +0.5% | 102,900 |
| 2025/08/27 | 3,920 | 3,937 | 3,905 | 3,934 | +28 | +0.7% | 100,800 |
| 2025/08/26 | 3,910 | 3,925 | 3,892 | 3,906 | -8 | -0.2% | 145,400 |
| 2025/08/25 | 3,950 | 3,950 | 3,881 | 3,914 | -42 | -1.1% | 192,300 |
| 2025/08/22 | 4,000 | 4,004 | 3,943 | 3,956 | -33 | -0.8% | 111,900 |
| 2025/08/21 | 4,000 | 4,002 | 3,973 | 3,989 | -11 | -0.3% | 84,100 |
| 2025/08/20 | 4,015 | 4,068 | 4,000 | 4,000 | +1 | ±0% | 142,900 |
| 2025/08/19 | 3,967 | 4,000 | 3,967 | 3,999 | +42 | +1.1% | 113,900 |
| 2025/08/18 | 3,933 | 3,975 | 3,933 | 3,957 | +24 | +0.6% | 114,100 |
| 2025/08/15 | 3,920 | 3,940 | 3,901 | 3,933 | +14 | +0.4% | 115,700 |
| 2025/08/14 | 3,961 | 3,961 | 3,906 | 3,919 | -64 | -1.6% | 146,500 |
| 2025/08/13 | 3,971 | 3,997 | 3,936 | 3,983 | +8 | +0.2% | 148,100 |
| 2025/08/12 | 4,010 | 4,013 | 3,968 | 3,975 | -34 | -0.8% | 190,000 |
| 2025/08/08 | 3,992 | 4,018 | 3,910 | 4,009 | -97 | -2.4% | 430,900 |
| 2025/08/07 | 4,089 | 4,131 | 3,990 | 4,106 | +16 | +0.4% | 157,100 |
| 2025/08/06 | 4,019 | 4,090 | 4,011 | 4,090 | +94 | +2.4% | 182,500 |
| 2025/08/05 | 4,035 | 4,060 | 3,996 | 3,996 | -24 | -0.6% | 92,200 |
| 2025/08/04 | 4,010 | 4,052 | 3,998 | 4,020 | -14 | -0.3% | 160,300 |
| 2025/08/01 | 3,990 | 4,065 | 3,988 | 4,034 | +46 | +1.2% | 153,400 |
| 2025/07/31 | 3,939 | 3,988 | 3,938 | 3,988 | +67 | +1.7% | 115,300 |
| 2025/07/30 | 3,906 | 3,931 | 3,896 | 3,921 | +27 | +0.7% | 76,200 |
| 2025/07/29 | 3,888 | 3,906 | 3,870 | 3,894 | -7 | -0.2% | 94,600 |
| 2025/07/28 | 3,910 | 3,921 | 3,887 | 3,901 | -18 | -0.5% | 80,300 |
| 2025/07/25 | 3,934 | 3,934 | 3,907 | 3,919 | ±0 | ±0% | 66,800 |
| 2025/07/24 | 3,900 | 3,933 | 3,890 | 3,919 | +29 | +0.7% | 115,300 |
| 2025/07/23 | 3,896 | 3,906 | 3,847 | 3,890 | +20 | +0.5% | 133,000 |
| 2025/07/22 | 3,910 | 3,928 | 3,866 | 3,870 | -43 | -1.1% | 101,500 |
| 2025/07/18 | 3,950 | 3,965 | 3,905 | 3,913 | -22 | -0.6% | 97,100 |
| 2025/07/17 | 3,941 | 3,943 | 3,917 | 3,935 | -6 | -0.2% | 85,500 |
| 2025/07/16 | 3,961 | 3,975 | 3,936 | 3,941 | -45 | -1.1% | 100,000 |
| 2025/07/15 | 4,011 | 4,024 | 3,963 | 3,986 | -25 | -0.6% | 102,900 |
| 2025/07/14 | 4,023 | 4,045 | 3,995 | 4,011 | -10 | -0.2% | 110,100 |
| 2025/07/11 | 3,972 | 4,039 | 3,972 | 4,021 | +63 | +1.6% | 128,400 |
| 2025/07/10 | 3,950 | 3,961 | 3,923 | 3,958 | +8 | +0.2% | 115,500 |
| 2025/07/09 | 3,942 | 3,970 | 3,930 | 3,950 | +8 | +0.2% | 110,400 |
| 2025/07/08 | 3,896 | 3,942 | 3,864 | 3,942 | +62 | +1.6% | 108,700 |
| 2025/07/07 | 3,881 | 3,903 | 3,862 | 3,880 | -1 | ±0% | 79,000 |
1～
50
件表示中 / 3785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 | 392,300円 | +3.3% | +8.4% | 2.93% | 20.48倍 | 1.22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 |
| ＨＵグループ | 353,400円 | +3.7% | +26.5% | 3.54% | 36.51倍 | 1.47倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| Ｊマテリアル | 182,200円 | +8.2% | +14.6% | 1.48% | 20.81倍 | 3.46倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ダイセキ | 360,000円 | +4.0% | +6.5% | 2.00% | 17.20倍 | 2.02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 |
| ＪＡＣＲ | 108,700円 | +18.2% | +22.8% | 3.22% | 22.12倍 | 9.34倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
