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 |
|---|---|---|---|---|---|---|---|
| 2011/07/28 | 1,546 | 1,556 | 1,536 | 1,545 | ±0 | ±0% | 99,000 |
| 2011/07/27 | 1,552 | 1,553 | 1,522 | 1,545 | -12 | -0.8% | 68,600 |
| 2011/07/26 | 1,553 | 1,567 | 1,552 | 1,557 | +4 | +0.3% | 44,300 |
| 2011/07/25 | 1,549 | 1,559 | 1,540 | 1,553 | -3 | -0.2% | 57,400 |
| 2011/07/22 | 1,558 | 1,564 | 1,549 | 1,556 | +10 | +0.6% | 45,700 |
| 2011/07/21 | 1,563 | 1,564 | 1,545 | 1,546 | -13 | -0.8% | 40,700 |
| 2011/07/20 | 1,566 | 1,578 | 1,555 | 1,559 | -1 | -0.1% | 40,700 |
| 2011/07/19 | 1,574 | 1,584 | 1,556 | 1,560 | -14 | -0.9% | 87,100 |
| 2011/07/15 | 1,573 | 1,584 | 1,571 | 1,574 | +1 | +0.1% | 34,300 |
| 2011/07/14 | 1,577 | 1,583 | 1,569 | 1,573 | -11 | -0.7% | 27,900 |
| 2011/07/13 | 1,580 | 1,590 | 1,578 | 1,584 | -2 | -0.1% | 72,900 |
| 2011/07/12 | 1,567 | 1,586 | 1,562 | 1,586 | +4 | +0.3% | 50,900 |
| 2011/07/11 | 1,581 | 1,583 | 1,572 | 1,582 | +1 | +0.1% | 40,200 |
| 2011/07/08 | 1,583 | 1,587 | 1,577 | 1,581 | ±0 | ±0% | 51,800 |
| 2011/07/07 | 1,583 | 1,583 | 1,568 | 1,581 | -2 | -0.1% | 35,600 |
| 2011/07/06 | 1,578 | 1,583 | 1,566 | 1,583 | +8 | +0.5% | 53,800 |
| 2011/07/05 | 1,586 | 1,590 | 1,575 | 1,575 | -10 | -0.6% | 44,900 |
| 2011/07/04 | 1,594 | 1,600 | 1,580 | 1,585 | +23 | +1.5% | 119,500 |
| 2011/07/01 | 1,561 | 1,568 | 1,556 | 1,562 | ±0 | ±0% | 68,000 |
| 2011/06/30 | 1,559 | 1,562 | 1,543 | 1,562 | +13 | +0.8% | 81,100 |
| 2011/06/29 | 1,541 | 1,549 | 1,538 | 1,549 | +21 | +1.4% | 45,400 |
| 2011/06/28 | 1,531 | 1,539 | 1,520 | 1,528 | +14 | +0.9% | 42,200 |
| 2011/06/27 | 1,533 | 1,533 | 1,510 | 1,514 | -11 | -0.7% | 58,700 |
| 2011/06/24 | 1,525 | 1,538 | 1,518 | 1,525 | ±0 | ±0% | 35,700 |
| 2011/06/23 | 1,522 | 1,539 | 1,511 | 1,525 | -7 | -0.5% | 71,400 |
| 2011/06/22 | 1,514 | 1,542 | 1,514 | 1,532 | +22 | +1.5% | 95,600 |
| 2011/06/21 | 1,500 | 1,515 | 1,497 | 1,510 | +15 | +1% | 58,900 |
| 2011/06/20 | 1,494 | 1,499 | 1,485 | 1,495 | +17 | +1.2% | 57,100 |
| 2011/06/17 | 1,512 | 1,513 | 1,476 | 1,478 | -35 | -2.3% | 146,900 |
| 2011/06/16 | 1,525 | 1,529 | 1,513 | 1,513 | -24 | -1.6% | 77,400 |
| 2011/06/15 | 1,541 | 1,542 | 1,530 | 1,537 | -4 | -0.3% | 54,100 |
| 2011/06/14 | 1,536 | 1,551 | 1,528 | 1,541 | +5 | +0.3% | 86,900 |
| 2011/06/13 | 1,540 | 1,544 | 1,524 | 1,536 | -16 | -1% | 105,600 |
| 2011/06/10 | 1,547 | 1,560 | 1,538 | 1,552 | +17 | +1.1% | 159,300 |
| 2011/06/09 | 1,522 | 1,536 | 1,513 | 1,535 | +10 | +0.7% | 101,800 |
| 2011/06/08 | 1,535 | 1,540 | 1,523 | 1,525 | -19 | -1.2% | 173,800 |
| 2011/06/07 | 1,543 | 1,549 | 1,536 | 1,544 | +1 | +0.1% | 82,000 |
| 2011/06/06 | 1,540 | 1,552 | 1,536 | 1,543 | +2 | +0.1% | 86,700 |
| 2011/06/03 | 1,563 | 1,565 | 1,541 | 1,541 | -33 | -2.1% | 123,900 |
| 2011/06/02 | 1,569 | 1,582 | 1,561 | 1,574 | -16 | -1% | 81,200 |
| 2011/06/01 | 1,580 | 1,596 | 1,565 | 1,590 | +21 | +1.3% | 79,800 |
| 2011/05/31 | 1,577 | 1,607 | 1,569 | 1,569 | -6 | -0.4% | 155,300 |
| 2011/05/30 | 1,558 | 1,580 | 1,548 | 1,575 | +18 | +1.2% | 90,400 |
| 2011/05/27 | 1,562 | 1,575 | 1,557 | 1,557 | -5 | -0.3% | 71,200 |
| 2011/05/26 | 1,574 | 1,583 | 1,560 | 1,562 | -8 | -0.5% | 126,800 |
| 2011/05/25 | 1,588 | 1,589 | 1,560 | 1,570 | -3 | -0.2% | 78,700 |
| 2011/05/24 | 1,562 | 1,591 | 1,562 | 1,573 | +11 | +0.7% | 62,500 |
| 2011/05/23 | 1,567 | 1,588 | 1,556 | 1,562 | -9 | -0.6% | 91,800 |
| 2011/05/20 | 1,589 | 1,604 | 1,571 | 1,571 | -3 | -0.2% | 88,000 |
| 2011/05/19 | 1,581 | 1,593 | 1,571 | 1,574 | -4 | -0.3% | 63,700 |
3401～
3450
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
