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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,754 | 3,754 | 3,711 | 3,735 | -19 | -0.5% | 62,600 |
| 2025/04/30 | 3,756 | 3,771 | 3,739 | 3,754 | ±0 | ±0% | 90,500 |
| 2025/04/28 | 3,731 | 3,756 | 3,731 | 3,754 | +23 | +0.6% | 251,500 |
| 2025/04/25 | 3,810 | 3,831 | 3,724 | 3,731 | -78 | -2% | 112,700 |
| 2025/04/24 | 3,795 | 3,829 | 3,780 | 3,809 | +17 | +0.4% | 102,600 |
| 2025/04/23 | 3,775 | 3,804 | 3,771 | 3,792 | +18 | +0.5% | 106,300 |
| 2025/04/22 | 3,720 | 3,775 | 3,701 | 3,774 | +55 | +1.5% | 109,600 |
| 2025/04/21 | 3,701 | 3,720 | 3,683 | 3,719 | +6 | +0.2% | 44,800 |
| 2025/04/18 | 3,713 | 3,728 | 3,699 | 3,713 | +10 | +0.3% | 68,400 |
| 2025/04/17 | 3,691 | 3,712 | 3,691 | 3,703 | -11 | -0.3% | 36,000 |
| 2025/04/16 | 3,688 | 3,714 | 3,688 | 3,714 | +25 | +0.7% | 50,300 |
| 2025/04/15 | 3,715 | 3,721 | 3,687 | 3,689 | -9 | -0.2% | 61,300 |
| 2025/04/14 | 3,703 | 3,717 | 3,685 | 3,698 | +15 | +0.4% | 93,500 |
| 2025/04/11 | 3,638 | 3,683 | 3,622 | 3,683 | +4 | +0.1% | 132,000 |
| 2025/04/10 | 3,679 | 3,686 | 3,601 | 3,679 | +98 | +2.7% | 126,600 |
| 2025/04/09 | 3,575 | 3,604 | 3,511 | 3,581 | +6 | +0.2% | 152,300 |
| 2025/04/08 | 3,575 | 3,592 | 3,524 | 3,575 | +53 | +1.5% | 142,700 |
| 2025/04/07 | 3,500 | 3,574 | 3,429 | 3,522 | -37 | -1% | 164,900 |
| 2025/04/04 | 3,559 | 3,587 | 3,534 | 3,559 | -35 | -1% | 121,500 |
| 2025/04/03 | 3,528 | 3,595 | 3,513 | 3,594 | +5 | +0.1% | 108,200 |
| 2025/04/02 | 3,675 | 3,675 | 3,589 | 3,589 | -64 | -1.8% | 103,800 |
| 2025/04/01 | 3,660 | 3,689 | 3,653 | 3,653 | +14 | +0.4% | 83,600 |
| 2025/03/31 | 3,685 | 3,685 | 3,630 | 3,639 | -58 | -1.6% | 127,700 |
| 2025/03/28 | 3,695 | 3,729 | 3,685 | 3,697 | -87 | -2.3% | 179,500 |
| 2025/03/27 | 3,752 | 3,784 | 3,740 | 3,784 | +32 | +0.9% | 310,500 |
| 2025/03/26 | 3,748 | 3,763 | 3,733 | 3,752 | +19 | +0.5% | 184,700 |
| 2025/03/25 | 3,729 | 3,742 | 3,707 | 3,733 | +17 | +0.5% | 138,400 |
| 2025/03/24 | 3,723 | 3,730 | 3,696 | 3,716 | -1 | ±0% | 176,400 |
| 2025/03/21 | 3,722 | 3,742 | 3,716 | 3,717 | -7 | -0.2% | 117,000 |
| 2025/03/19 | 3,729 | 3,748 | 3,724 | 3,724 | +3 | +0.1% | 74,000 |
| 2025/03/18 | 3,720 | 3,732 | 3,718 | 3,721 | +9 | +0.2% | 90,400 |
| 2025/03/17 | 3,690 | 3,717 | 3,690 | 3,712 | +32 | +0.9% | 91,400 |
| 2025/03/14 | 3,671 | 3,702 | 3,648 | 3,680 | -15 | -0.4% | 126,000 |
| 2025/03/13 | 3,690 | 3,726 | 3,683 | 3,695 | -3 | -0.1% | 124,300 |
| 2025/03/12 | 3,719 | 3,724 | 3,685 | 3,698 | -23 | -0.6% | 125,800 |
| 2025/03/11 | 3,711 | 3,729 | 3,698 | 3,721 | ±0 | ±0% | 93,800 |
| 2025/03/10 | 3,740 | 3,740 | 3,705 | 3,721 | -9 | -0.2% | 96,500 |
| 2025/03/07 | 3,727 | 3,746 | 3,704 | 3,730 | -17 | -0.5% | 89,600 |
| 2025/03/06 | 3,723 | 3,750 | 3,721 | 3,747 | +24 | +0.6% | 64,400 |
| 2025/03/05 | 3,735 | 3,752 | 3,719 | 3,723 | ±0 | ±0% | 98,500 |
| 2025/03/04 | 3,734 | 3,752 | 3,716 | 3,723 | -15 | -0.4% | 80,600 |
| 2025/03/03 | 3,744 | 3,760 | 3,733 | 3,738 | -3 | -0.1% | 84,000 |
| 2025/02/28 | 3,696 | 3,763 | 3,680 | 3,741 | +65 | +1.8% | 127,800 |
| 2025/02/27 | 3,640 | 3,676 | 3,635 | 3,676 | +46 | +1.3% | 67,400 |
| 2025/02/26 | 3,645 | 3,653 | 3,617 | 3,630 | -20 | -0.5% | 111,200 |
| 2025/02/25 | 3,648 | 3,650 | 3,625 | 3,650 | -1 | ±0% | 87,200 |
| 2025/02/21 | 3,670 | 3,685 | 3,639 | 3,651 | -19 | -0.5% | 69,100 |
| 2025/02/20 | 3,700 | 3,705 | 3,646 | 3,670 | -32 | -0.9% | 79,400 |
| 2025/02/19 | 3,730 | 3,771 | 3,697 | 3,702 | -58 | -1.5% | 122,900 |
| 2025/02/18 | 3,735 | 3,771 | 3,731 | 3,760 | +24 | +0.6% | 52,100 |
1～
50
件表示中 / 3691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 | 373,500円 | +6.4% | +36.1% | 2.95% | 20.38倍 | 1.17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 |
| 日本Ｍ＆Ａ | 65,400円 | +5.0% | +0.5% | 4.43% | 18.86倍 | 4.40倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| ダイセキ | 373,000円 | +4.0% | +6.5% | 1.93% | 18.11倍 | 2.13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 |
| ＧＥＮＤＡ | 107,000円 | +40.5% | +24.6% | 0.00% | 34.81倍 | 4.91倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| タイミー | 173,700円 | +28.0% | +51.5% | 0.00% | 39.39倍 | 19.01倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
市場注目の銘柄
チャート関連のコラム
