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 |
|---|---|---|---|---|---|---|---|
| 2013/08/07 | 1,887 | 1,908 | 1,881 | 1,881 | -36 | -1.9% | 78,100 |
| 2013/08/06 | 1,872 | 1,917 | 1,863 | 1,917 | +34 | +1.8% | 169,700 |
| 2013/08/05 | 1,878 | 1,896 | 1,870 | 1,883 | -13 | -0.7% | 77,700 |
| 2013/08/02 | 1,870 | 1,897 | 1,861 | 1,896 | +35 | +1.9% | 89,600 |
| 2013/08/01 | 1,816 | 1,862 | 1,816 | 1,861 | +35 | +1.9% | 108,900 |
| 2013/07/31 | 1,869 | 1,869 | 1,821 | 1,826 | -7 | -0.4% | 150,400 |
| 2013/07/30 | 1,803 | 1,838 | 1,802 | 1,833 | +32 | +1.8% | 92,000 |
| 2013/07/29 | 1,839 | 1,839 | 1,801 | 1,801 | -41 | -2.2% | 96,200 |
| 2013/07/26 | 1,870 | 1,870 | 1,841 | 1,842 | -33 | -1.8% | 99,100 |
| 2013/07/25 | 1,898 | 1,900 | 1,872 | 1,875 | -21 | -1.1% | 100,300 |
| 2013/07/24 | 1,892 | 1,900 | 1,888 | 1,896 | +1 | +0.1% | 70,000 |
| 2013/07/23 | 1,875 | 1,900 | 1,875 | 1,895 | +7 | +0.4% | 113,300 |
| 2013/07/22 | 1,873 | 1,888 | 1,869 | 1,888 | +21 | +1.1% | 84,400 |
| 2013/07/19 | 1,897 | 1,899 | 1,862 | 1,867 | -28 | -1.5% | 170,700 |
| 2013/07/18 | 1,895 | 1,904 | 1,891 | 1,895 | +2 | +0.1% | 146,900 |
| 2013/07/17 | 1,893 | 1,903 | 1,883 | 1,893 | ±0 | ±0% | 133,300 |
| 2013/07/16 | 1,904 | 1,904 | 1,887 | 1,893 | -1 | -0.1% | 110,200 |
| 2013/07/12 | 1,893 | 1,900 | 1,885 | 1,894 | +4 | +0.2% | 150,700 |
| 2013/07/11 | 1,881 | 1,894 | 1,875 | 1,890 | +6 | +0.3% | 82,200 |
| 2013/07/10 | 1,888 | 1,897 | 1,879 | 1,884 | -10 | -0.5% | 68,400 |
| 2013/07/09 | 1,880 | 1,897 | 1,868 | 1,894 | +26 | +1.4% | 149,400 |
| 2013/07/08 | 1,900 | 1,900 | 1,868 | 1,868 | -20 | -1.1% | 123,800 |
| 2013/07/05 | 1,895 | 1,899 | 1,882 | 1,888 | -1 | -0.1% | 99,000 |
| 2013/07/04 | 1,890 | 1,900 | 1,886 | 1,889 | -4 | -0.2% | 82,900 |
| 2013/07/03 | 1,903 | 1,903 | 1,874 | 1,893 | -10 | -0.5% | 106,500 |
| 2013/07/02 | 1,910 | 1,910 | 1,888 | 1,903 | -3 | -0.2% | 123,300 |
| 2013/07/01 | 1,877 | 1,909 | 1,851 | 1,906 | +39 | +2.1% | 193,800 |
| 2013/06/28 | 1,835 | 1,870 | 1,818 | 1,867 | +43 | +2.4% | 202,200 |
| 2013/06/27 | 1,804 | 1,824 | 1,786 | 1,824 | +37 | +2.1% | 101,400 |
| 2013/06/26 | 1,829 | 1,829 | 1,778 | 1,787 | -30 | -1.7% | 77,000 |
| 2013/06/25 | 1,818 | 1,829 | 1,787 | 1,817 | +7 | +0.4% | 217,500 |
| 2013/06/24 | 1,838 | 1,839 | 1,787 | 1,810 | ±0 | ±0% | 159,400 |
| 2013/06/21 | 1,762 | 1,824 | 1,729 | 1,810 | +39 | +2.2% | 253,800 |
| 2013/06/20 | 1,798 | 1,798 | 1,761 | 1,771 | -27 | -1.5% | 143,800 |
| 2013/06/19 | 1,795 | 1,800 | 1,776 | 1,798 | +33 | +1.9% | 97,500 |
| 2013/06/18 | 1,777 | 1,790 | 1,751 | 1,765 | -5 | -0.3% | 102,400 |
| 2013/06/17 | 1,721 | 1,776 | 1,718 | 1,770 | +51 | +3% | 100,100 |
| 2013/06/14 | 1,758 | 1,767 | 1,710 | 1,719 | +8 | +0.5% | 248,900 |
| 2013/06/13 | 1,757 | 1,782 | 1,708 | 1,711 | -46 | -2.6% | 168,300 |
| 2013/06/12 | 1,742 | 1,769 | 1,709 | 1,757 | -1 | -0.1% | 179,600 |
| 2013/06/11 | 1,770 | 1,794 | 1,750 | 1,758 | -1 | -0.1% | 216,700 |
| 2013/06/10 | 1,698 | 1,775 | 1,698 | 1,759 | +105 | +6.3% | 225,900 |
| 2013/06/07 | 1,656 | 1,679 | 1,630 | 1,654 | -18 | -1.1% | 205,600 |
| 2013/06/06 | 1,700 | 1,715 | 1,663 | 1,672 | -38 | -2.2% | 233,300 |
| 2013/06/05 | 1,707 | 1,770 | 1,706 | 1,710 | +5 | +0.3% | 190,000 |
| 2013/06/04 | 1,730 | 1,739 | 1,675 | 1,705 | -35 | -2% | 354,700 |
| 2013/06/03 | 1,781 | 1,789 | 1,738 | 1,740 | -40 | -2.2% | 145,500 |
| 2013/05/31 | 1,795 | 1,809 | 1,766 | 1,780 | +8 | +0.5% | 118,600 |
| 2013/05/30 | 1,808 | 1,826 | 1,763 | 1,772 | -42 | -2.3% | 187,800 |
| 2013/05/29 | 1,825 | 1,836 | 1,801 | 1,814 | +8 | +0.4% | 118,600 |
2901～
2950
件表示中 / 3725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 | 401,000円 | +3.3% | +8.4% | 2.87% | 20.92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 |
| 日本Ｍ＆Ａ | 71,200円 | +5.0% | +0.5% | 4.07% | 20.53倍 | 4.79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 |
| ＭＩＸＩ | 335,500円 | +0.1% | -28.3% | 3.58% | 17.44倍 | 1.27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 |
| ＨＵグループ | 314,900円 | +3.7% | +26.5% | 3.97% | 32.53倍 | 1.31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 |
| タイミー | 179,500円 | +28.0% | +51.5% | 0.00% | 40.73倍 | 15.20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
