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 |
|---|---|---|---|---|---|---|---|
| 2015/03/04 | 2,001 | 2,017 | 1,992 | 2,013 | -4 | -0.2% | 176,200 |
| 2015/03/03 | 2,005 | 2,020 | 1,997 | 2,017 | +13 | +0.6% | 213,000 |
| 2015/03/02 | 1,991 | 2,007 | 1,989 | 2,004 | +13 | +0.7% | 144,700 |
| 2015/02/27 | 2,000 | 2,005 | 1,983 | 1,991 | -7 | -0.4% | 188,900 |
| 2015/02/26 | 1,985 | 1,999 | 1,980 | 1,998 | +15 | +0.8% | 140,500 |
| 2015/02/25 | 1,986 | 1,987 | 1,971 | 1,983 | +5 | +0.3% | 107,700 |
| 2015/02/24 | 1,972 | 1,990 | 1,969 | 1,978 | +9 | +0.5% | 159,300 |
| 2015/02/23 | 1,969 | 1,983 | 1,951 | 1,969 | ±0 | ±0% | 218,400 |
| 2015/02/20 | 1,990 | 1,995 | 1,964 | 1,969 | -19 | -1% | 208,900 |
| 2015/02/19 | 1,991 | 2,004 | 1,984 | 1,988 | -3 | -0.2% | 243,200 |
| 2015/02/18 | 1,984 | 2,000 | 1,973 | 1,991 | +22 | +1.1% | 352,400 |
| 2015/02/17 | 1,975 | 1,985 | 1,968 | 1,969 | -10 | -0.5% | 138,100 |
| 2015/02/16 | 1,957 | 1,985 | 1,957 | 1,979 | +17 | +0.9% | 203,200 |
| 2015/02/13 | 1,945 | 1,969 | 1,935 | 1,962 | +19 | +1% | 216,500 |
| 2015/02/12 | 1,954 | 1,969 | 1,941 | 1,943 | -2 | -0.1% | 269,700 |
| 2015/02/10 | 1,950 | 1,969 | 1,934 | 1,945 | -11 | -0.6% | 327,800 |
| 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 |
2551～
2600
件表示中 / 3758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 | 400,900円 | +3.3% | +8.4% | 2.87% | 20.91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 | 322,500円 | +0.1% | -28.3% | 3.72% | 16.71倍 | 1.21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 | 224,600円 | +28.0% | +51.5% | 0.00% | 51.25倍 | 19.13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 |
| ダイセキ | 367,000円 | +4.0% | +6.5% | 1.96% | 17.53倍 | 2.06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 |
| ＨＵグループ | 322,300円 | +3.7% | +26.5% | 3.88% | 33.29倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
