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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 4,315 | 4,365 | 4,265 | 4,335 | +90 | +2.1% | 129,700 |
| 2022/10/13 | 4,340 | 4,360 | 4,210 | 4,245 | -45 | -1% | 133,700 |
| 2022/10/12 | 4,205 | 4,300 | 4,200 | 4,290 | +15 | +0.4% | 122,400 |
| 2022/10/11 | 4,350 | 4,370 | 4,210 | 4,275 | -140 | -3.2% | 202,300 |
| 2022/10/07 | 4,370 | 4,440 | 4,325 | 4,415 | -25 | -0.6% | 136,800 |
| 2022/10/06 | 4,450 | 4,490 | 4,405 | 4,440 | ±0 | ±0% | 178,700 |
| 2022/10/05 | 4,410 | 4,510 | 4,320 | 4,440 | +120 | +2.8% | 269,000 |
| 2022/10/04 | 4,050 | 4,445 | 4,030 | 4,320 | -10 | -0.2% | 523,600 |
| 2022/10/03 | 4,435 | 4,435 | 4,290 | 4,330 | -130 | -2.9% | 161,500 |
| 2022/09/30 | 4,455 | 4,510 | 4,390 | 4,460 | -110 | -2.4% | 208,700 |
| 2022/09/29 | 4,455 | 4,595 | 4,455 | 4,570 | +155 | +3.5% | 190,700 |
| 2022/09/28 | 4,405 | 4,435 | 4,380 | 4,415 | -5 | -0.1% | 176,900 |
| 2022/09/27 | 4,405 | 4,440 | 4,385 | 4,420 | +35 | +0.8% | 120,300 |
| 2022/09/26 | 4,400 | 4,410 | 4,370 | 4,385 | -60 | -1.3% | 156,700 |
| 2022/09/22 | 4,440 | 4,450 | 4,350 | 4,445 | -10 | -0.2% | 106,700 |
| 2022/09/21 | 4,425 | 4,485 | 4,425 | 4,455 | -40 | -0.9% | 84,600 |
| 2022/09/20 | 4,455 | 4,530 | 4,455 | 4,495 | +85 | +1.9% | 105,800 |
| 2022/09/16 | 4,365 | 4,435 | 4,350 | 4,410 | +35 | +0.8% | 156,000 |
| 2022/09/15 | 4,475 | 4,485 | 4,335 | 4,375 | -170 | -3.7% | 191,900 |
| 2022/09/14 | 4,490 | 4,580 | 4,455 | 4,545 | ±0 | ±0% | 167,900 |
| 2022/09/13 | 4,500 | 4,545 | 4,430 | 4,545 | +60 | +1.3% | 132,400 |
| 2022/09/12 | 4,450 | 4,500 | 4,400 | 4,485 | +90 | +2% | 143,200 |
| 2022/09/09 | 4,315 | 4,400 | 4,315 | 4,395 | +130 | +3% | 146,000 |
| 2022/09/08 | 4,245 | 4,280 | 4,220 | 4,265 | +110 | +2.6% | 109,600 |
| 2022/09/07 | 4,200 | 4,245 | 4,105 | 4,155 | -30 | -0.7% | 158,400 |
| 2022/09/06 | 4,170 | 4,210 | 4,135 | 4,185 | +20 | +0.5% | 70,200 |
| 2022/09/05 | 4,115 | 4,190 | 4,100 | 4,165 | +15 | +0.4% | 79,800 |
| 2022/09/02 | 4,150 | 4,180 | 4,125 | 4,150 | +25 | +0.6% | 81,500 |
| 2022/09/01 | 4,155 | 4,170 | 4,120 | 4,125 | -75 | -1.8% | 62,300 |
| 2022/08/31 | 4,125 | 4,235 | 4,125 | 4,200 | +30 | +0.7% | 100,600 |
| 2022/08/30 | 4,135 | 4,185 | 4,110 | 4,170 | +20 | +0.5% | 56,000 |
| 2022/08/29 | 4,070 | 4,165 | 4,070 | 4,150 | -60 | -1.4% | 74,400 |
| 2022/08/26 | 4,310 | 4,325 | 4,195 | 4,210 | -40 | -0.9% | 95,800 |
| 2022/08/25 | 4,155 | 4,250 | 4,115 | 4,250 | +105 | +2.5% | 63,100 |
| 2022/08/24 | 4,140 | 4,170 | 4,095 | 4,145 | +5 | +0.1% | 61,200 |
| 2022/08/23 | 4,150 | 4,180 | 4,135 | 4,140 | -50 | -1.2% | 63,700 |
| 2022/08/22 | 4,090 | 4,200 | 4,090 | 4,190 | +30 | +0.7% | 67,300 |
| 2022/08/19 | 4,150 | 4,185 | 4,125 | 4,160 | +30 | +0.7% | 41,800 |
| 2022/08/18 | 4,085 | 4,145 | 4,060 | 4,130 | ±0 | ±0% | 41,500 |
| 2022/08/17 | 4,170 | 4,170 | 4,090 | 4,130 | +30 | +0.7% | 58,400 |
| 2022/08/16 | 4,090 | 4,140 | 4,040 | 4,100 | +45 | +1.1% | 48,000 |
| 2022/08/15 | 4,085 | 4,085 | 4,005 | 4,055 | +30 | +0.7% | 38,400 |
| 2022/08/12 | 4,050 | 4,075 | 4,005 | 4,025 | +100 | +2.5% | 94,500 |
| 2022/08/10 | 3,930 | 3,940 | 3,870 | 3,925 | -5 | -0.1% | 77,800 |
| 2022/08/09 | 3,985 | 4,020 | 3,925 | 3,930 | -65 | -1.6% | 87,800 |
| 2022/08/08 | 3,970 | 4,010 | 3,895 | 3,995 | -5 | -0.1% | 57,200 |
| 2022/08/05 | 3,975 | 4,025 | 3,945 | 4,000 | -10 | -0.2% | 117,200 |
| 2022/08/04 | 3,985 | 4,045 | 3,960 | 4,010 | +90 | +2.3% | 137,400 |
| 2022/08/03 | 3,985 | 3,985 | 3,855 | 3,920 | -30 | -0.8% | 113,700 |
| 2022/08/02 | 3,990 | 4,005 | 3,905 | 3,950 | -85 | -2.1% | 134,300 |
701～
750
件表示中 / 3768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 | 360,000円 | +4.0% | +6.5% | 2.00% | 17.20倍 | 2.02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 |
| ＪＡＣＲ | 115,500円 | +18.2% | +22.8% | 3.03% | 23.50倍 | 9.93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 |
| ダスキン | 395,600円 | +3.3% | +8.4% | 2.91% | 20.65倍 | 1.23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 |
| オープンＵＰ | 190,900円 | -9.0% | +2.0% | 4.45% | 13.73倍 | 2.06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 |
| ＧＥＮＤＡ | 89,400円 | +40.5% | +24.6% | 0.00% | 32.88倍 | 4.63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 |
市場注目の銘柄
チャート関連のコラム
