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 |
|---|---|---|---|---|---|---|---|
| 2012/11/29 | 1,558 | 1,565 | 1,558 | 1,559 | +6 | +0.4% | 49,500 |
| 2012/11/28 | 1,560 | 1,566 | 1,550 | 1,553 | -6 | -0.4% | 77,000 |
| 2012/11/27 | 1,548 | 1,561 | 1,546 | 1,559 | +11 | +0.7% | 83,600 |
| 2012/11/26 | 1,550 | 1,554 | 1,536 | 1,548 | +19 | +1.2% | 89,100 |
| 2012/11/22 | 1,533 | 1,537 | 1,518 | 1,529 | +7 | +0.5% | 69,400 |
| 2012/11/21 | 1,525 | 1,525 | 1,511 | 1,522 | +10 | +0.7% | 41,800 |
| 2012/11/20 | 1,519 | 1,527 | 1,496 | 1,512 | -3 | -0.2% | 132,600 |
| 2012/11/19 | 1,521 | 1,524 | 1,514 | 1,515 | +6 | +0.4% | 51,000 |
| 2012/11/16 | 1,506 | 1,515 | 1,501 | 1,509 | ±0 | ±0% | 51,000 |
| 2012/11/15 | 1,492 | 1,514 | 1,492 | 1,509 | +15 | +1% | 64,300 |
| 2012/11/14 | 1,495 | 1,500 | 1,490 | 1,494 | -2 | -0.1% | 39,800 |
| 2012/11/13 | 1,505 | 1,505 | 1,485 | 1,496 | -5 | -0.3% | 91,100 |
| 2012/11/12 | 1,505 | 1,515 | 1,499 | 1,501 | -4 | -0.3% | 53,600 |
| 2012/11/09 | 1,511 | 1,514 | 1,505 | 1,505 | -13 | -0.9% | 46,200 |
| 2012/11/08 | 1,513 | 1,530 | 1,513 | 1,518 | -10 | -0.7% | 64,200 |
| 2012/11/07 | 1,534 | 1,535 | 1,517 | 1,528 | +10 | +0.7% | 69,300 |
| 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 |
3101～
3150
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 | 410,600円 | +3.3% | +8.4% | 2.80% | 21.42倍 | 1.28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 | 322,000円 | +0.1% | -28.3% | 3.73% | 16.68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 | 218,400円 | +28.0% | +51.5% | 0.00% | 49.84倍 | 18.60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 | 324,500円 | +3.7% | +26.5% | 3.85% | 33.52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 |
市場注目の銘柄
チャート関連のコラム
