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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,895 | 1,960 | 1,893 | 1,956 | +66 | +3.5% | 599,600 |
| 2015/02/06 | 1,892 | 1,899 | 1,887 | 1,890 | -2 | -0.1% | 139,400 |
| 2015/02/05 | 1,880 | 1,893 | 1,866 | 1,892 | +11 | +0.6% | 212,900 |
| 2015/02/04 | 1,887 | 1,898 | 1,879 | 1,881 | +4 | +0.2% | 180,800 |
| 2015/02/03 | 1,888 | 1,889 | 1,871 | 1,877 | -9 | -0.5% | 300,000 |
| 2015/02/02 | 1,852 | 1,897 | 1,844 | 1,886 | +24 | +1.3% | 298,800 |
| 2015/01/30 | 1,859 | 1,865 | 1,842 | 1,862 | +12 | +0.6% | 214,500 |
| 2015/01/29 | 1,830 | 1,858 | 1,829 | 1,850 | +13 | +0.7% | 271,500 |
| 2015/01/28 | 1,817 | 1,840 | 1,812 | 1,837 | +19 | +1% | 161,100 |
| 2015/01/27 | 1,810 | 1,819 | 1,802 | 1,818 | +12 | +0.7% | 200,500 |
| 2015/01/26 | 1,794 | 1,809 | 1,793 | 1,806 | +12 | +0.7% | 190,300 |
| 2015/01/23 | 1,802 | 1,809 | 1,783 | 1,794 | +3 | +0.2% | 206,600 |
| 2015/01/22 | 1,803 | 1,803 | 1,779 | 1,791 | -16 | -0.9% | 233,800 |
| 2015/01/21 | 1,810 | 1,814 | 1,798 | 1,807 | -3 | -0.2% | 174,500 |
| 2015/01/20 | 1,783 | 1,810 | 1,780 | 1,810 | +30 | +1.7% | 297,600 |
| 2015/01/19 | 1,769 | 1,784 | 1,759 | 1,780 | +23 | +1.3% | 192,600 |
| 2015/01/16 | 1,753 | 1,760 | 1,737 | 1,757 | -10 | -0.6% | 160,700 |
| 2015/01/15 | 1,744 | 1,773 | 1,743 | 1,767 | +25 | +1.4% | 197,700 |
| 2015/01/14 | 1,730 | 1,750 | 1,729 | 1,742 | +11 | +0.6% | 197,800 |
| 2015/01/13 | 1,727 | 1,732 | 1,715 | 1,731 | +4 | +0.2% | 282,700 |
| 2015/01/09 | 1,740 | 1,747 | 1,725 | 1,727 | -10 | -0.6% | 186,200 |
| 2015/01/08 | 1,744 | 1,750 | 1,734 | 1,737 | +7 | +0.4% | 123,500 |
| 2015/01/07 | 1,732 | 1,739 | 1,727 | 1,730 | -2 | -0.1% | 137,000 |
| 2015/01/06 | 1,754 | 1,757 | 1,730 | 1,732 | -28 | -1.6% | 238,400 |
| 2015/01/05 | 1,775 | 1,787 | 1,758 | 1,760 | -14 | -0.8% | 274,300 |
| 2014/12/30 | 1,771 | 1,785 | 1,771 | 1,774 | -7 | -0.4% | 207,500 |
| 2014/12/29 | 1,782 | 1,788 | 1,764 | 1,781 | +9 | +0.5% | 209,800 |
| 2014/12/26 | 1,775 | 1,781 | 1,768 | 1,772 | -3 | -0.2% | 118,800 |
| 2014/12/25 | 1,780 | 1,780 | 1,770 | 1,775 | +1 | +0.1% | 107,000 |
| 2014/12/24 | 1,776 | 1,780 | 1,762 | 1,774 | +11 | +0.6% | 134,900 |
| 2014/12/22 | 1,752 | 1,763 | 1,746 | 1,763 | +12 | +0.7% | 212,600 |
| 2014/12/19 | 1,749 | 1,752 | 1,734 | 1,751 | +25 | +1.4% | 250,900 |
| 2014/12/18 | 1,739 | 1,747 | 1,725 | 1,726 | +3 | +0.2% | 275,100 |
| 2014/12/17 | 1,726 | 1,733 | 1,716 | 1,723 | -5 | -0.3% | 243,600 |
| 2014/12/16 | 1,731 | 1,738 | 1,720 | 1,728 | -13 | -0.7% | 182,200 |
| 2014/12/15 | 1,730 | 1,758 | 1,727 | 1,741 | +10 | +0.6% | 251,900 |
| 2014/12/12 | 1,741 | 1,749 | 1,731 | 1,731 | -19 | -1.1% | 257,500 |
| 2014/12/11 | 1,750 | 1,756 | 1,741 | 1,750 | -7 | -0.4% | 187,700 |
| 2014/12/10 | 1,745 | 1,760 | 1,742 | 1,757 | +9 | +0.5% | 232,900 |
| 2014/12/09 | 1,741 | 1,752 | 1,740 | 1,748 | +6 | +0.3% | 159,000 |
| 2014/12/08 | 1,744 | 1,744 | 1,737 | 1,742 | +4 | +0.2% | 155,700 |
| 2014/12/05 | 1,731 | 1,740 | 1,727 | 1,738 | +5 | +0.3% | 209,200 |
| 2014/12/04 | 1,746 | 1,756 | 1,731 | 1,733 | -12 | -0.7% | 282,100 |
| 2014/12/03 | 1,752 | 1,755 | 1,740 | 1,745 | -4 | -0.2% | 306,500 |
| 2014/12/02 | 1,737 | 1,752 | 1,734 | 1,749 | +13 | +0.7% | 232,200 |
| 2014/12/01 | 1,737 | 1,746 | 1,730 | 1,736 | +3 | +0.2% | 262,000 |
| 2014/11/28 | 1,733 | 1,740 | 1,725 | 1,733 | +7 | +0.4% | 205,500 |
| 2014/11/27 | 1,726 | 1,733 | 1,722 | 1,726 | ±0 | ±0% | 208,200 |
| 2014/11/26 | 1,722 | 1,731 | 1,721 | 1,726 | +4 | +0.2% | 187,100 |
| 2014/11/25 | 1,750 | 1,750 | 1,718 | 1,722 | -9 | -0.5% | 333,600 |
2501～
2550
件表示中 / 3692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 | 373,800円 | +6.4% | +36.1% | 2.94% | 20.40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 |
| ダイセキ | 373,500円 | +4.0% | +6.5% | 1.93% | 18.14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 | 114,000円 | +40.5% | +24.6% | 0.00% | 37.09倍 | 5.23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 | 172,100円 | +28.0% | +51.5% | 0.00% | 39.02倍 | 18.84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 |
| オープンＵＰ | 183,000円 | +6.8% | +6.5% | 4.10% | 14.46倍 | 2.11倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
市場注目の銘柄
チャート関連のコラム
