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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 4,165 | 4,200 | 4,150 | 4,170 | +15 | +0.4% | 91,800 |
| 2023/03/07 | 4,185 | 4,200 | 4,135 | 4,155 | -25 | -0.6% | 116,200 |
| 2023/03/06 | 4,175 | 4,225 | 4,165 | 4,180 | +35 | +0.8% | 93,100 |
| 2023/03/03 | 4,065 | 4,185 | 4,065 | 4,145 | +120 | +3% | 147,300 |
| 2023/03/02 | 4,055 | 4,055 | 3,995 | 4,025 | -45 | -1.1% | 72,300 |
| 2023/03/01 | 4,085 | 4,100 | 4,045 | 4,070 | -25 | -0.6% | 85,700 |
| 2023/02/28 | 4,090 | 4,100 | 4,035 | 4,095 | +25 | +0.6% | 81,500 |
| 2023/02/27 | 4,000 | 4,075 | 3,975 | 4,070 | +40 | +1% | 111,800 |
| 2023/02/24 | 3,975 | 4,040 | 3,965 | 4,030 | +55 | +1.4% | 104,500 |
| 2023/02/22 | 3,970 | 3,980 | 3,910 | 3,975 | -25 | -0.6% | 90,700 |
| 2023/02/21 | 4,015 | 4,040 | 4,000 | 4,000 | -25 | -0.6% | 66,600 |
| 2023/02/20 | 4,050 | 4,065 | 4,010 | 4,025 | -10 | -0.2% | 88,700 |
| 2023/02/17 | 4,050 | 4,065 | 4,015 | 4,035 | -55 | -1.3% | 72,400 |
| 2023/02/16 | 4,100 | 4,130 | 4,055 | 4,090 | +10 | +0.2% | 131,100 |
| 2023/02/15 | 4,140 | 4,155 | 4,055 | 4,080 | -80 | -1.9% | 72,100 |
| 2023/02/14 | 4,185 | 4,185 | 4,105 | 4,160 | +10 | +0.2% | 113,900 |
| 2023/02/13 | 4,270 | 4,270 | 4,140 | 4,150 | -145 | -3.4% | 86,100 |
| 2023/02/10 | 4,240 | 4,315 | 4,205 | 4,295 | +40 | +0.9% | 129,400 |
| 2023/02/09 | 4,275 | 4,285 | 4,225 | 4,255 | -20 | -0.5% | 73,200 |
| 2023/02/08 | 4,250 | 4,290 | 4,210 | 4,275 | +20 | +0.5% | 53,800 |
| 2023/02/07 | 4,250 | 4,275 | 4,225 | 4,255 | +45 | +1.1% | 68,300 |
| 2023/02/06 | 4,290 | 4,295 | 4,170 | 4,210 | -30 | -0.7% | 150,800 |
| 2023/02/03 | 4,300 | 4,335 | 4,230 | 4,240 | -100 | -2.3% | 66,100 |
| 2023/02/02 | 4,325 | 4,360 | 4,325 | 4,340 | ±0 | ±0% | 68,000 |
| 2023/02/01 | 4,365 | 4,400 | 4,325 | 4,340 | -15 | -0.3% | 113,000 |
| 2023/01/31 | 4,440 | 4,440 | 4,350 | 4,355 | -60 | -1.4% | 93,500 |
| 2023/01/30 | 4,400 | 4,450 | 4,390 | 4,415 | ±0 | ±0% | 88,900 |
| 2023/01/27 | 4,430 | 4,450 | 4,390 | 4,415 | -20 | -0.5% | 58,700 |
| 2023/01/26 | 4,465 | 4,470 | 4,410 | 4,435 | -20 | -0.4% | 70,300 |
| 2023/01/25 | 4,430 | 4,495 | 4,420 | 4,455 | -10 | -0.2% | 70,200 |
| 2023/01/24 | 4,450 | 4,495 | 4,380 | 4,465 | -15 | -0.3% | 97,000 |
| 2023/01/23 | 4,375 | 4,480 | 4,365 | 4,480 | +115 | +2.6% | 103,500 |
| 2023/01/20 | 4,480 | 4,480 | 4,350 | 4,365 | -120 | -2.7% | 108,200 |
| 2023/01/19 | 4,470 | 4,505 | 4,425 | 4,485 | -20 | -0.4% | 92,300 |
| 2023/01/18 | 4,390 | 4,505 | 4,355 | 4,505 | +115 | +2.6% | 100,200 |
| 2023/01/17 | 4,360 | 4,400 | 4,305 | 4,390 | +45 | +1% | 70,200 |
| 2023/01/16 | 4,380 | 4,385 | 4,315 | 4,345 | -40 | -0.9% | 85,800 |
| 2023/01/13 | 4,350 | 4,425 | 4,270 | 4,385 | -10 | -0.2% | 167,800 |
| 2023/01/12 | 4,485 | 4,485 | 4,330 | 4,395 | -75 | -1.7% | 89,600 |
| 2023/01/11 | 4,445 | 4,475 | 4,405 | 4,470 | +60 | +1.4% | 107,200 |
| 2023/01/10 | 4,530 | 4,585 | 4,360 | 4,410 | -80 | -1.8% | 148,500 |
| 2023/01/06 | 4,270 | 4,520 | 4,230 | 4,490 | +10 | +0.2% | 241,800 |
| 2023/01/05 | 4,505 | 4,520 | 4,420 | 4,480 | -60 | -1.3% | 135,200 |
| 2023/01/04 | 4,555 | 4,560 | 4,490 | 4,540 | ±0 | ±0% | 89,300 |
| 2022/12/30 | 4,530 | 4,595 | 4,530 | 4,540 | +45 | +1% | 90,500 |
| 2022/12/29 | 4,480 | 4,505 | 4,400 | 4,495 | -25 | -0.6% | 87,000 |
| 2022/12/28 | 4,485 | 4,530 | 4,455 | 4,520 | +45 | +1% | 73,900 |
| 2022/12/27 | 4,575 | 4,605 | 4,460 | 4,475 | -65 | -1.4% | 64,000 |
| 2022/12/26 | 4,580 | 4,580 | 4,470 | 4,540 | -5 | -0.1% | 50,500 |
| 2022/12/23 | 4,610 | 4,670 | 4,545 | 4,545 | -90 | -1.9% | 75,400 |
551～
600
件表示中 / 3715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 | 346,500円 | +4.0% | +6.5% | 2.08% | 16.55倍 | 1.94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 |
| ＭＩＸＩ | 330,000円 | +0.1% | -28.3% | 3.64% | 17.16倍 | 1.25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 |
| 日本Ｍ＆Ａ | 69,700円 | +5.0% | +0.5% | 4.16% | 20.10倍 | 4.69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 |
| ダスキン | 364,200円 | +3.3% | +8.4% | 3.16% | 19.00倍 | 1.13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 |
| ＨＵグループ | 303,700円 | +3.7% | +26.5% | 4.12% | 31.37倍 | 1.26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
