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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/16 | 3,661 | 3,701 | 3,640 | 3,691 | +60 | +1.7% | 78,200 |
| 2024/08/15 | 3,642 | 3,649 | 3,614 | 3,631 | +16 | +0.4% | 77,700 |
| 2024/08/14 | 3,615 | 3,649 | 3,609 | 3,615 | +34 | +0.9% | 92,300 |
| 2024/08/13 | 3,550 | 3,582 | 3,536 | 3,581 | +45 | +1.3% | 117,900 |
| 2024/08/09 | 3,513 | 3,542 | 3,487 | 3,536 | +33 | +0.9% | 198,400 |
| 2024/08/08 | 3,460 | 3,529 | 3,460 | 3,503 | +43 | +1.2% | 230,000 |
| 2024/08/07 | 3,493 | 3,553 | 3,319 | 3,460 | -420 | -10.8% | 598,100 |
| 2024/08/06 | 3,878 | 3,969 | 3,848 | 3,880 | +199 | +5.4% | 166,100 |
| 2024/08/05 | 3,765 | 3,840 | 3,667 | 3,681 | -136 | -3.6% | 240,800 |
| 2024/08/02 | 3,831 | 3,844 | 3,807 | 3,817 | -61 | -1.6% | 158,200 |
| 2024/08/01 | 3,927 | 3,927 | 3,843 | 3,878 | -70 | -1.8% | 74,900 |
| 2024/07/31 | 3,874 | 3,972 | 3,870 | 3,948 | +65 | +1.7% | 70,700 |
| 2024/07/30 | 3,920 | 3,920 | 3,875 | 3,883 | -17 | -0.4% | 50,900 |
| 2024/07/29 | 3,900 | 3,919 | 3,875 | 3,900 | +26 | +0.7% | 53,300 |
| 2024/07/26 | 3,903 | 3,903 | 3,845 | 3,874 | -29 | -0.7% | 61,600 |
| 2024/07/25 | 3,915 | 3,940 | 3,877 | 3,903 | +7 | +0.2% | 93,000 |
201～
250
件表示中 / 3754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 | 403,400円 | +3.3% | +8.4% | 2.85% | 21.05倍 | 1.25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 | 319,500円 | +0.1% | -28.3% | 3.76% | 16.58倍 | 1.20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 |
| タイミー | 203,700円 | +28.0% | +51.5% | 0.00% | 46.49倍 | 17.35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 | 324,700円 | +3.7% | +26.5% | 3.85% | 33.54倍 | 1.35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 | 357,500円 | +4.0% | +6.5% | 2.01% | 17.08倍 | 2.00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
