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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 4,165 | 4,310 | 4,165 | 4,195 | +50 | +1.2% | 97,000 |
| 2022/06/22 | 4,280 | 4,280 | 4,130 | 4,145 | -100 | -2.4% | 156,000 |
| 2022/06/21 | 4,210 | 4,310 | 4,195 | 4,245 | +105 | +2.5% | 124,700 |
| 2022/06/20 | 4,175 | 4,210 | 4,090 | 4,140 | -10 | -0.2% | 194,300 |
| 2022/06/17 | 4,360 | 4,415 | 4,150 | 4,150 | -305 | -6.8% | 455,200 |
| 2022/06/16 | 4,520 | 4,545 | 4,430 | 4,455 | +45 | +1% | 106,400 |
| 2022/06/15 | 4,525 | 4,540 | 4,395 | 4,410 | -185 | -4% | 177,400 |
| 2022/06/14 | 4,635 | 4,765 | 4,575 | 4,595 | -110 | -2.3% | 147,700 |
| 2022/06/13 | 4,760 | 4,795 | 4,605 | 4,705 | -115 | -2.4% | 120,400 |
| 2022/06/10 | 4,725 | 4,875 | 4,685 | 4,820 | +30 | +0.6% | 159,100 |
| 2022/06/09 | 4,805 | 4,855 | 4,750 | 4,790 | -85 | -1.7% | 121,800 |
| 2022/06/08 | 4,945 | 5,070 | 4,795 | 4,875 | +280 | +6.1% | 351,700 |
| 2022/06/07 | 4,575 | 4,645 | 4,560 | 4,595 | +30 | +0.7% | 84,900 |
| 2022/06/06 | 4,615 | 4,615 | 4,525 | 4,565 | -75 | -1.6% | 93,200 |
| 2022/06/03 | 4,655 | 4,690 | 4,605 | 4,640 | +15 | +0.3% | 122,100 |
| 2022/06/02 | 4,660 | 4,680 | 4,550 | 4,625 | -30 | -0.6% | 95,100 |
| 2022/06/01 | 4,685 | 4,695 | 4,620 | 4,655 | -60 | -1.3% | 115,600 |
| 2022/05/31 | 4,600 | 4,745 | 4,545 | 4,715 | +140 | +3.1% | 392,600 |
| 2022/05/30 | 4,455 | 4,615 | 4,455 | 4,575 | +190 | +4.3% | 233,800 |
| 2022/05/27 | 4,465 | 4,470 | 4,325 | 4,385 | -20 | -0.5% | 105,500 |
| 2022/05/26 | 4,395 | 4,440 | 4,375 | 4,405 | +5 | +0.1% | 118,700 |
| 2022/05/25 | 4,425 | 4,470 | 4,390 | 4,400 | -95 | -2.1% | 122,600 |
| 2022/05/24 | 4,520 | 4,555 | 4,460 | 4,495 | -10 | -0.2% | 83,600 |
| 2022/05/23 | 4,550 | 4,565 | 4,475 | 4,505 | +20 | +0.4% | 57,600 |
| 2022/05/20 | 4,365 | 4,485 | 4,360 | 4,485 | +30 | +0.7% | 128,100 |
| 2022/05/19 | 4,320 | 4,455 | 4,320 | 4,455 | -5 | -0.1% | 129,300 |
| 2022/05/18 | 4,660 | 4,680 | 4,380 | 4,460 | -205 | -4.4% | 139,100 |
| 2022/05/17 | 4,605 | 4,690 | 4,590 | 4,665 | -10 | -0.2% | 105,300 |
| 2022/05/16 | 4,600 | 4,725 | 4,530 | 4,675 | +145 | +3.2% | 98,100 |
| 2022/05/13 | 4,580 | 4,650 | 4,495 | 4,530 | -115 | -2.5% | 183,300 |
| 2022/05/12 | 4,655 | 4,685 | 4,585 | 4,645 | -145 | -3% | 172,800 |
| 2022/05/11 | 4,790 | 4,855 | 4,665 | 4,790 | +315 | +7% | 271,500 |
| 2022/05/10 | 4,475 | 4,485 | 4,370 | 4,475 | -50 | -1.1% | 155,300 |
| 2022/05/09 | 4,590 | 4,620 | 4,475 | 4,525 | -135 | -2.9% | 117,600 |
| 2022/05/06 | 4,590 | 4,665 | 4,550 | 4,660 | ±0 | ±0% | 133,700 |
| 2022/05/02 | 4,625 | 4,670 | 4,570 | 4,660 | -35 | -0.7% | 147,200 |
| 2022/04/28 | 4,600 | 4,715 | 4,585 | 4,695 | +165 | +3.6% | 163,600 |
| 2022/04/27 | 4,430 | 4,575 | 4,365 | 4,530 | +30 | +0.7% | 199,000 |
| 2022/04/26 | 4,435 | 4,535 | 4,425 | 4,500 | +90 | +2% | 150,000 |
| 2022/04/25 | 4,315 | 4,440 | 4,310 | 4,410 | +25 | +0.6% | 116,200 |
| 2022/04/22 | 4,385 | 4,420 | 4,350 | 4,385 | -70 | -1.6% | 103,900 |
| 2022/04/21 | 4,250 | 4,470 | 4,200 | 4,455 | +170 | +4% | 233,000 |
| 2022/04/20 | 4,330 | 4,365 | 4,280 | 4,285 | ±0 | ±0% | 112,300 |
| 2022/04/19 | 4,245 | 4,310 | 4,215 | 4,285 | +140 | +3.4% | 129,200 |
| 2022/04/18 | 4,145 | 4,260 | 4,100 | 4,145 | -20 | -0.5% | 113,900 |
| 2022/04/15 | 4,170 | 4,225 | 4,135 | 4,165 | -25 | -0.6% | 120,900 |
| 2022/04/14 | 4,350 | 4,370 | 4,165 | 4,190 | -185 | -4.2% | 205,700 |
| 2022/04/13 | 4,315 | 4,385 | 4,290 | 4,375 | +125 | +2.9% | 113,800 |
| 2022/04/12 | 4,415 | 4,450 | 4,240 | 4,250 | -370 | -8% | 157,200 |
| 2022/04/11 | 4,540 | 4,670 | 4,470 | 4,620 | +10 | +0.2% | 141,400 |
701～
750
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 | 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 |
| ＭＩＸＩ | 309,000円 | +4.2% | +62.7% | 3.56% | 11.97倍 | 1.21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 | 66,900円 | +5.0% | +0.5% | 4.33% | 19.29倍 | 4.50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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
