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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 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 |
| 2011/05/18 | 1,560 | 1,585 | 1,560 | 1,578 | +19 | +1.2% | 63,900 |
| 2011/05/17 | 1,572 | 1,584 | 1,559 | 1,559 | ±0 | ±0% | 125,100 |
| 2011/05/16 | 1,599 | 1,607 | 1,558 | 1,559 | -74 | -4.5% | 196,100 |
| 2011/05/13 | 1,656 | 1,659 | 1,613 | 1,633 | -21 | -1.3% | 263,400 |
| 2011/05/12 | 1,655 | 1,663 | 1,632 | 1,654 | -8 | -0.5% | 141,400 |
| 2011/05/11 | 1,660 | 1,670 | 1,652 | 1,662 | +2 | +0.1% | 118,100 |
| 2011/05/10 | 1,653 | 1,663 | 1,650 | 1,660 | +16 | +1% | 175,800 |
| 2011/05/09 | 1,647 | 1,654 | 1,642 | 1,644 | -6 | -0.4% | 125,100 |
| 2011/05/06 | 1,636 | 1,650 | 1,634 | 1,650 | +5 | +0.3% | 73,500 |
| 2011/05/02 | 1,630 | 1,649 | 1,625 | 1,645 | +10 | +0.6% | 109,100 |
| 2011/04/28 | 1,617 | 1,642 | 1,616 | 1,635 | +23 | +1.4% | 93,800 |
| 2011/04/27 | 1,604 | 1,628 | 1,604 | 1,612 | +12 | +0.8% | 91,900 |
| 2011/04/26 | 1,589 | 1,605 | 1,580 | 1,600 | +11 | +0.7% | 54,800 |
| 2011/04/25 | 1,618 | 1,621 | 1,589 | 1,589 | -18 | -1.1% | 65,300 |
| 2011/04/22 | 1,611 | 1,618 | 1,599 | 1,607 | -4 | -0.2% | 71,700 |
| 2011/04/21 | 1,625 | 1,627 | 1,610 | 1,611 | -4 | -0.2% | 60,200 |
| 2011/04/20 | 1,603 | 1,627 | 1,603 | 1,615 | +12 | +0.7% | 84,900 |
| 2011/04/19 | 1,596 | 1,609 | 1,583 | 1,603 | -1 | -0.1% | 55,900 |
| 2011/04/18 | 1,600 | 1,611 | 1,598 | 1,604 | +6 | +0.4% | 62,500 |
| 2011/04/15 | 1,601 | 1,608 | 1,591 | 1,598 | -12 | -0.7% | 62,500 |
| 2011/04/14 | 1,585 | 1,620 | 1,578 | 1,610 | +25 | +1.6% | 104,600 |
| 2011/04/13 | 1,568 | 1,594 | 1,568 | 1,585 | +19 | +1.2% | 106,100 |
| 2011/04/12 | 1,556 | 1,576 | 1,547 | 1,566 | -15 | -0.9% | 83,800 |
| 2011/04/11 | 1,571 | 1,590 | 1,558 | 1,581 | +10 | +0.6% | 69,800 |
| 2011/04/08 | 1,539 | 1,583 | 1,534 | 1,571 | +32 | +2.1% | 120,100 |
| 2011/04/07 | 1,542 | 1,560 | 1,531 | 1,539 | +6 | +0.4% | 94,900 |
| 2011/04/06 | 1,535 | 1,542 | 1,525 | 1,533 | +16 | +1.1% | 94,700 |
| 2011/04/05 | 1,535 | 1,540 | 1,513 | 1,517 | -18 | -1.2% | 69,600 |
| 2011/04/04 | 1,522 | 1,540 | 1,522 | 1,535 | +13 | +0.9% | 62,100 |
| 2011/04/01 | 1,544 | 1,544 | 1,522 | 1,522 | -20 | -1.3% | 79,900 |
| 2011/03/31 | 1,539 | 1,542 | 1,518 | 1,542 | +8 | +0.5% | 78,300 |
| 2011/03/30 | 1,508 | 1,536 | 1,503 | 1,534 | +32 | +2.1% | 83,300 |
| 2011/03/29 | 1,507 | 1,513 | 1,476 | 1,502 | -44 | -2.8% | 145,700 |
3401～
3450
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
