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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 4,052 | 4,061 | 4,016 | 4,028 | -1 | ±0% | 118,300 |
| 2024/10/29 | 4,000 | 4,038 | 3,984 | 4,029 | +30 | +0.8% | 64,200 |
| 2024/10/28 | 4,003 | 4,029 | 3,983 | 3,999 | -16 | -0.4% | 71,900 |
| 2024/10/25 | 4,038 | 4,038 | 3,993 | 4,015 | -23 | -0.6% | 64,300 |
| 2024/10/24 | 4,052 | 4,061 | 4,016 | 4,038 | -23 | -0.6% | 87,600 |
| 2024/10/23 | 4,106 | 4,132 | 4,060 | 4,061 | -50 | -1.2% | 88,300 |
| 2024/10/22 | 4,120 | 4,139 | 4,090 | 4,111 | -16 | -0.4% | 80,400 |
| 2024/10/21 | 4,180 | 4,182 | 4,103 | 4,127 | -45 | -1.1% | 93,300 |
| 2024/10/18 | 4,138 | 4,190 | 4,138 | 4,172 | +50 | +1.2% | 88,400 |
| 2024/10/17 | 4,118 | 4,122 | 4,090 | 4,122 | -4 | -0.1% | 76,700 |
| 2024/10/16 | 4,095 | 4,153 | 4,085 | 4,126 | +52 | +1.3% | 97,200 |
| 2024/10/15 | 4,155 | 4,173 | 4,059 | 4,074 | -72 | -1.7% | 128,900 |
| 2024/10/11 | 4,115 | 4,151 | 4,110 | 4,146 | +28 | +0.7% | 92,400 |
| 2024/10/10 | 4,160 | 4,168 | 4,106 | 4,118 | -29 | -0.7% | 83,400 |
| 2024/10/09 | 4,086 | 4,169 | 4,086 | 4,147 | +64 | +1.6% | 108,000 |
| 2024/10/08 | 4,056 | 4,083 | 4,045 | 4,083 | +26 | +0.6% | 77,900 |
| 2024/10/07 | 4,030 | 4,070 | 4,008 | 4,057 | +8 | +0.2% | 119,800 |
| 2024/10/04 | 3,990 | 4,049 | 3,985 | 4,049 | +59 | +1.5% | 128,600 |
| 2024/10/03 | 3,985 | 4,015 | 3,971 | 3,990 | +28 | +0.7% | 131,500 |
| 2024/10/02 | 3,939 | 3,997 | 3,935 | 3,962 | +23 | +0.6% | 150,300 |
| 2024/10/01 | 3,855 | 3,939 | 3,848 | 3,939 | +79 | +2% | 130,300 |
| 2024/09/30 | 3,800 | 3,864 | 3,792 | 3,860 | +11 | +0.3% | 127,300 |
| 2024/09/27 | 3,800 | 3,858 | 3,782 | 3,849 | -16 | -0.4% | 200,700 |
| 2024/09/26 | 3,801 | 3,875 | 3,801 | 3,865 | +65 | +1.7% | 524,100 |
| 2024/09/25 | 3,796 | 3,813 | 3,765 | 3,800 | +5 | +0.1% | 271,500 |
| 2024/09/24 | 3,830 | 3,830 | 3,786 | 3,795 | -37 | -1% | 309,700 |
| 2024/09/20 | 3,835 | 3,864 | 3,828 | 3,832 | -29 | -0.8% | 199,000 |
| 2024/09/19 | 3,864 | 3,894 | 3,851 | 3,861 | -18 | -0.5% | 167,200 |
| 2024/09/18 | 3,870 | 3,892 | 3,849 | 3,879 | +14 | +0.4% | 126,400 |
| 2024/09/17 | 3,895 | 3,903 | 3,819 | 3,865 | -23 | -0.6% | 194,800 |
| 2024/09/13 | 3,895 | 3,906 | 3,877 | 3,888 | -14 | -0.4% | 121,800 |
| 2024/09/12 | 3,865 | 3,920 | 3,865 | 3,902 | +57 | +1.5% | 94,500 |
| 2024/09/11 | 3,936 | 3,936 | 3,835 | 3,845 | -114 | -2.9% | 190,500 |
| 2024/09/10 | 3,900 | 3,974 | 3,897 | 3,959 | +62 | +1.6% | 123,400 |
| 2024/09/09 | 3,870 | 3,902 | 3,860 | 3,897 | -10 | -0.3% | 102,200 |
| 2024/09/06 | 3,900 | 3,948 | 3,864 | 3,907 | +32 | +0.8% | 122,300 |
| 2024/09/05 | 3,838 | 3,890 | 3,838 | 3,875 | +53 | +1.4% | 94,500 |
| 2024/09/04 | 3,780 | 3,823 | 3,776 | 3,822 | +21 | +0.6% | 91,100 |
| 2024/09/03 | 3,795 | 3,804 | 3,771 | 3,801 | +1 | ±0% | 71,600 |
| 2024/09/02 | 3,778 | 3,813 | 3,768 | 3,800 | +40 | +1.1% | 76,700 |
| 2024/08/30 | 3,763 | 3,774 | 3,744 | 3,760 | -3 | -0.1% | 76,300 |
| 2024/08/29 | 3,777 | 3,777 | 3,748 | 3,763 | -18 | -0.5% | 71,400 |
| 2024/08/28 | 3,800 | 3,807 | 3,770 | 3,781 | -42 | -1.1% | 68,300 |
| 2024/08/27 | 3,849 | 3,855 | 3,811 | 3,823 | +1 | ±0% | 59,300 |
| 2024/08/26 | 3,794 | 3,828 | 3,773 | 3,822 | +47 | +1.2% | 83,200 |
| 2024/08/23 | 3,745 | 3,775 | 3,743 | 3,775 | +34 | +0.9% | 43,300 |
| 2024/08/22 | 3,700 | 3,741 | 3,700 | 3,741 | +49 | +1.3% | 53,900 |
| 2024/08/21 | 3,665 | 3,697 | 3,665 | 3,692 | +30 | +0.8% | 53,000 |
| 2024/08/20 | 3,670 | 3,674 | 3,635 | 3,662 | -19 | -0.5% | 146,400 |
| 2024/08/19 | 3,691 | 3,698 | 3,650 | 3,681 | -10 | -0.3% | 81,000 |
151～
200
件表示中 / 3720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 | 397,400円 | +3.3% | +8.4% | 2.89% | 20.73倍 | 1.24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 |
| タイミー | 178,500円 | +28.0% | +51.5% | 0.00% | 40.51倍 | 15.12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 |
| ＨＵグループ | 311,600円 | +3.7% | +26.5% | 4.01% | 32.19倍 | 1.29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 |
| ダイセキ | 349,000円 | +4.0% | +6.5% | 2.06% | 16.66倍 | 1.96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 | 97,200円 | +14.7% | +9.6% | 3.29% | 22.04倍 | 8.53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
