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 |
|---|---|---|---|---|---|---|---|
| 2012/11/06 | 1,522 | 1,527 | 1,516 | 1,518 | -10 | -0.7% | 77,500 |
| 2012/11/05 | 1,525 | 1,536 | 1,525 | 1,528 | -16 | -1% | 39,600 |
| 2012/11/02 | 1,542 | 1,549 | 1,535 | 1,544 | +5 | +0.3% | 79,700 |
| 2012/11/01 | 1,511 | 1,544 | 1,510 | 1,539 | +23 | +1.5% | 88,700 |
| 2012/10/31 | 1,525 | 1,539 | 1,510 | 1,516 | -36 | -2.3% | 152,200 |
| 2012/10/30 | 1,520 | 1,552 | 1,520 | 1,552 | +24 | +1.6% | 215,800 |
| 2012/10/29 | 1,545 | 1,549 | 1,524 | 1,528 | -16 | -1% | 98,500 |
| 2012/10/26 | 1,545 | 1,553 | 1,528 | 1,544 | -2 | -0.1% | 88,500 |
| 2012/10/25 | 1,552 | 1,553 | 1,537 | 1,546 | ±0 | ±0% | 69,100 |
| 2012/10/24 | 1,544 | 1,552 | 1,529 | 1,546 | +2 | +0.1% | 76,600 |
| 2012/10/23 | 1,550 | 1,550 | 1,534 | 1,544 | +2 | +0.1% | 44,000 |
| 2012/10/22 | 1,535 | 1,558 | 1,528 | 1,542 | +8 | +0.5% | 69,500 |
| 2012/10/19 | 1,535 | 1,539 | 1,523 | 1,534 | ±0 | ±0% | 39,400 |
| 2012/10/18 | 1,529 | 1,535 | 1,517 | 1,534 | +10 | +0.7% | 51,900 |
| 2012/10/17 | 1,525 | 1,533 | 1,517 | 1,524 | +11 | +0.7% | 64,200 |
| 2012/10/16 | 1,516 | 1,523 | 1,507 | 1,513 | +2 | +0.1% | 36,500 |
| 2012/10/15 | 1,492 | 1,513 | 1,492 | 1,511 | +19 | +1.3% | 68,900 |
| 2012/10/12 | 1,490 | 1,497 | 1,484 | 1,492 | +2 | +0.1% | 75,500 |
| 2012/10/11 | 1,491 | 1,497 | 1,483 | 1,490 | -9 | -0.6% | 70,400 |
| 2012/10/10 | 1,495 | 1,503 | 1,477 | 1,499 | ±0 | ±0% | 113,900 |
| 2012/10/09 | 1,548 | 1,549 | 1,495 | 1,499 | -59 | -3.8% | 164,200 |
| 2012/10/05 | 1,558 | 1,563 | 1,550 | 1,558 | +1 | +0.1% | 57,400 |
| 2012/10/04 | 1,547 | 1,561 | 1,542 | 1,557 | +15 | +1% | 48,300 |
| 2012/10/03 | 1,562 | 1,562 | 1,541 | 1,542 | -19 | -1.2% | 47,500 |
| 2012/10/02 | 1,575 | 1,575 | 1,558 | 1,561 | -2 | -0.1% | 60,500 |
| 2012/10/01 | 1,566 | 1,566 | 1,553 | 1,563 | -9 | -0.6% | 27,500 |
| 2012/09/28 | 1,593 | 1,594 | 1,561 | 1,572 | -20 | -1.3% | 74,000 |
| 2012/09/27 | 1,575 | 1,595 | 1,571 | 1,592 | +18 | +1.1% | 89,400 |
| 2012/09/26 | 1,558 | 1,574 | 1,546 | 1,574 | -22 | -1.4% | 169,500 |
| 2012/09/25 | 1,585 | 1,596 | 1,572 | 1,596 | +2 | +0.1% | 324,000 |
| 2012/09/24 | 1,583 | 1,596 | 1,583 | 1,594 | +12 | +0.8% | 82,400 |
| 2012/09/21 | 1,581 | 1,590 | 1,571 | 1,582 | +13 | +0.8% | 72,900 |
| 2012/09/20 | 1,579 | 1,587 | 1,569 | 1,569 | -13 | -0.8% | 61,700 |
| 2012/09/19 | 1,588 | 1,590 | 1,575 | 1,582 | +1 | +0.1% | 48,200 |
| 2012/09/18 | 1,582 | 1,588 | 1,577 | 1,581 | +3 | +0.2% | 39,300 |
| 2012/09/14 | 1,590 | 1,592 | 1,573 | 1,578 | -1 | -0.1% | 77,900 |
| 2012/09/13 | 1,577 | 1,581 | 1,568 | 1,579 | +2 | +0.1% | 43,700 |
| 2012/09/12 | 1,552 | 1,577 | 1,551 | 1,577 | +31 | +2% | 62,500 |
| 2012/09/11 | 1,538 | 1,546 | 1,533 | 1,546 | +4 | +0.3% | 25,000 |
| 2012/09/10 | 1,545 | 1,547 | 1,533 | 1,542 | -2 | -0.1% | 46,900 |
| 2012/09/07 | 1,558 | 1,565 | 1,544 | 1,544 | +1 | +0.1% | 28,400 |
| 2012/09/06 | 1,539 | 1,545 | 1,528 | 1,543 | +6 | +0.4% | 46,700 |
| 2012/09/05 | 1,540 | 1,547 | 1,527 | 1,537 | -3 | -0.2% | 46,200 |
| 2012/09/04 | 1,554 | 1,556 | 1,536 | 1,540 | -17 | -1.1% | 43,500 |
| 2012/09/03 | 1,565 | 1,577 | 1,557 | 1,557 | -10 | -0.6% | 37,700 |
| 2012/08/31 | 1,551 | 1,580 | 1,551 | 1,567 | -15 | -0.9% | 85,900 |
| 2012/08/30 | 1,588 | 1,589 | 1,578 | 1,582 | -11 | -0.7% | 47,100 |
| 2012/08/29 | 1,577 | 1,593 | 1,576 | 1,593 | +24 | +1.5% | 41,800 |
| 2012/08/28 | 1,583 | 1,584 | 1,564 | 1,569 | -2 | -0.1% | 56,400 |
| 2012/08/27 | 1,588 | 1,592 | 1,571 | 1,571 | -12 | -0.8% | 28,600 |
3051～
3100
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
