ダイセキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,630 | 3,695 | 3,625 | 3,675 | +45 | +1.2% | 128,200 |
| 2025/09/12 | 3,680 | 3,705 | 3,630 | 3,630 | -40 | -1.1% | 129,100 |
| 2025/09/11 | 3,650 | 3,705 | 3,640 | 3,670 | -20 | -0.5% | 75,200 |
| 2025/09/10 | 3,675 | 3,705 | 3,655 | 3,690 | +10 | +0.3% | 76,300 |
| 2025/09/09 | 3,680 | 3,705 | 3,650 | 3,680 | +15 | +0.4% | 74,800 |
| 2025/09/08 | 3,605 | 3,665 | 3,600 | 3,665 | +70 | +1.9% | 99,100 |
| 2025/09/05 | 3,585 | 3,600 | 3,560 | 3,595 | -5 | -0.1% | 88,900 |
| 2025/09/04 | 3,625 | 3,645 | 3,600 | 3,600 | -5 | -0.1% | 79,000 |
| 2025/09/03 | 3,620 | 3,660 | 3,575 | 3,605 | -30 | -0.8% | 145,900 |
| 2025/09/02 | 3,605 | 3,660 | 3,605 | 3,635 | +50 | +1.4% | 117,600 |
| 2025/09/01 | 3,575 | 3,605 | 3,545 | 3,585 | +10 | +0.3% | 90,100 |
| 2025/08/29 | 3,605 | 3,655 | 3,550 | 3,575 | -75 | -2.1% | 154,100 |
| 2025/08/28 | 3,580 | 3,665 | 3,580 | 3,650 | +20 | +0.6% | 114,500 |
| 2025/08/27 | 3,610 | 3,630 | 3,580 | 3,630 | +25 | +0.7% | 118,300 |
| 2025/08/26 | 3,570 | 3,615 | 3,565 | 3,605 | -5 | -0.1% | 102,200 |
| 2025/08/25 | 3,570 | 3,610 | 3,555 | 3,610 | +10 | +0.3% | 83,700 |
| 2025/08/22 | 3,620 | 3,620 | 3,565 | 3,600 | -20 | -0.6% | 68,500 |
| 2025/08/21 | 3,635 | 3,635 | 3,600 | 3,620 | -25 | -0.7% | 67,400 |
| 2025/08/20 | 3,685 | 3,700 | 3,645 | 3,645 | -35 | -1% | 75,600 |
| 2025/08/19 | 3,680 | 3,715 | 3,670 | 3,680 | -35 | -0.9% | 94,000 |
| 2025/08/18 | 3,675 | 3,715 | 3,675 | 3,715 | +40 | +1.1% | 84,600 |
| 2025/08/15 | 3,680 | 3,715 | 3,660 | 3,675 | -10 | -0.3% | 95,700 |
| 2025/08/14 | 3,650 | 3,690 | 3,645 | 3,685 | ±0 | ±0% | 101,500 |
| 2025/08/13 | 3,710 | 3,740 | 3,670 | 3,685 | -40 | -1.1% | 92,400 |
| 2025/08/12 | 3,710 | 3,750 | 3,680 | 3,725 | +55 | +1.5% | 167,500 |
| 2025/08/08 | 3,645 | 3,680 | 3,640 | 3,670 | ±0 | ±0% | 73,700 |
| 2025/08/07 | 3,635 | 3,700 | 3,605 | 3,670 | +45 | +1.2% | 84,600 |
| 2025/08/06 | 3,575 | 3,650 | 3,565 | 3,625 | +50 | +1.4% | 104,600 |
| 2025/08/05 | 3,575 | 3,590 | 3,550 | 3,575 | ±0 | ±0% | 62,100 |
| 2025/08/04 | 3,505 | 3,580 | 3,490 | 3,575 | ±0 | ±0% | 70,300 |
| 2025/08/01 | 3,550 | 3,585 | 3,545 | 3,575 | +40 | +1.1% | 81,500 |
| 2025/07/31 | 3,530 | 3,545 | 3,520 | 3,535 | +20 | +0.6% | 85,700 |
| 2025/07/30 | 3,505 | 3,535 | 3,480 | 3,515 | +10 | +0.3% | 128,800 |
| 2025/07/29 | 3,495 | 3,510 | 3,480 | 3,505 | -40 | -1.1% | 132,900 |
| 2025/07/28 | 3,555 | 3,580 | 3,530 | 3,545 | -10 | -0.3% | 65,700 |
| 2025/07/25 | 3,580 | 3,595 | 3,545 | 3,555 | -35 | -1% | 88,200 |
| 2025/07/24 | 3,575 | 3,615 | 3,560 | 3,590 | +55 | +1.6% | 154,300 |
| 2025/07/23 | 3,480 | 3,550 | 3,450 | 3,535 | +85 | +2.5% | 164,700 |
| 2025/07/22 | 3,400 | 3,470 | 3,390 | 3,450 | +30 | +0.9% | 181,400 |
| 2025/07/18 | 3,445 | 3,450 | 3,405 | 3,420 | ±0 | ±0% | 99,300 |
| 2025/07/17 | 3,440 | 3,470 | 3,405 | 3,420 | -5 | -0.1% | 142,500 |
| 2025/07/16 | 3,450 | 3,470 | 3,415 | 3,425 | -20 | -0.6% | 127,000 |
| 2025/07/15 | 3,480 | 3,480 | 3,425 | 3,445 | -20 | -0.6% | 102,100 |
| 2025/07/14 | 3,450 | 3,480 | 3,415 | 3,465 | +5 | +0.1% | 143,200 |
| 2025/07/11 | 3,475 | 3,495 | 3,430 | 3,460 | -5 | -0.1% | 123,300 |
| 2025/07/10 | 3,480 | 3,505 | 3,450 | 3,465 | -50 | -1.4% | 196,600 |
| 2025/07/09 | 3,505 | 3,530 | 3,495 | 3,515 | +15 | +0.4% | 103,800 |
| 2025/07/08 | 3,495 | 3,500 | 3,465 | 3,500 | +20 | +0.6% | 147,200 |
| 2025/07/07 | 3,425 | 3,520 | 3,410 | 3,480 | +95 | +2.8% | 257,300 |
| 2025/07/04 | 3,400 | 3,400 | 3,365 | 3,385 | +40 | +1.2% | 269,500 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「ダイセキ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイセキ | 367,500円 | +4.0% | +6.5% | 1.96% | 17.55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 | 338,700円 | +3.7% | +26.5% | 3.69% | 34.99倍 | 1.40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 |
| ダスキン | 393,200円 | +3.3% | +8.4% | 2.92% | 20.52倍 | 1.22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 |
| ＪＡＣＲ | 112,200円 | +18.2% | +22.8% | 3.12% | 22.83倍 | 9.64倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| Ｊマテリアル | 176,600円 | +8.2% | +14.6% | 1.53% | 20.17倍 | 3.35倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
