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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,630 | 4,650 | 4,520 | 4,560 | -65 | -1.4% | 255,300 |
| 2022/01/24 | 4,590 | 4,650 | 4,505 | 4,625 | -25 | -0.5% | 177,900 |
| 2022/01/21 | 4,605 | 4,760 | 4,570 | 4,650 | -25 | -0.5% | 263,200 |
| 2022/01/20 | 4,465 | 4,710 | 4,465 | 4,675 | +255 | +5.8% | 357,600 |
| 2022/01/19 | 4,335 | 4,485 | 4,325 | 4,420 | +60 | +1.4% | 208,200 |
| 2022/01/18 | 4,415 | 4,475 | 4,320 | 4,360 | -50 | -1.1% | 126,100 |
| 2022/01/17 | 4,380 | 4,430 | 4,340 | 4,410 | ±0 | ±0% | 110,700 |
| 2022/01/14 | 4,500 | 4,500 | 4,365 | 4,410 | -150 | -3.3% | 184,400 |
| 2022/01/13 | 4,600 | 4,605 | 4,520 | 4,560 | -35 | -0.8% | 191,300 |
| 2022/01/12 | 4,485 | 4,610 | 4,460 | 4,595 | +175 | +4% | 263,800 |
| 2022/01/11 | 4,300 | 4,450 | 4,295 | 4,420 | +50 | +1.1% | 376,300 |
| 2022/01/07 | 4,530 | 4,530 | 4,315 | 4,370 | -105 | -2.3% | 354,400 |
| 2022/01/06 | 4,500 | 4,700 | 4,470 | 4,475 | -375 | -7.7% | 425,200 |
| 2022/01/05 | 5,010 | 5,020 | 4,835 | 4,850 | -210 | -4.2% | 189,900 |
| 2022/01/04 | 5,140 | 5,180 | 4,995 | 5,060 | -50 | -1% | 138,600 |
| 2021/12/30 | 5,060 | 5,160 | 5,040 | 5,110 | ±0 | ±0% | 76,200 |
| 2021/12/29 | 5,180 | 5,180 | 5,050 | 5,110 | -20 | -0.4% | 92,300 |
| 2021/12/28 | 5,100 | 5,190 | 5,060 | 5,130 | +90 | +1.8% | 100,000 |
| 2021/12/27 | 5,070 | 5,110 | 5,020 | 5,040 | -90 | -1.8% | 92,900 |
| 2021/12/24 | 5,070 | 5,160 | 5,070 | 5,130 | +30 | +0.6% | 59,600 |
| 2021/12/23 | 5,130 | 5,160 | 5,060 | 5,100 | +20 | +0.4% | 52,400 |
| 2021/12/22 | 5,060 | 5,080 | 5,040 | 5,080 | +10 | +0.2% | 71,000 |
| 2021/12/21 | 4,965 | 5,100 | 4,950 | 5,070 | +205 | +4.2% | 188,600 |
| 2021/12/20 | 4,920 | 4,940 | 4,830 | 4,865 | -120 | -2.4% | 175,300 |
| 2021/12/17 | 5,120 | 5,130 | 4,965 | 4,985 | -165 | -3.2% | 145,600 |
| 2021/12/16 | 5,150 | 5,210 | 5,130 | 5,150 | +50 | +1% | 89,300 |
| 2021/12/15 | 5,010 | 5,140 | 5,010 | 5,100 | +90 | +1.8% | 89,200 |
| 2021/12/14 | 5,050 | 5,060 | 4,970 | 5,010 | -60 | -1.2% | 136,300 |
| 2021/12/13 | 5,090 | 5,190 | 5,060 | 5,070 | -40 | -0.8% | 90,500 |
| 2021/12/10 | 5,210 | 5,220 | 5,090 | 5,110 | -90 | -1.7% | 97,500 |
| 2021/12/09 | 5,340 | 5,360 | 5,190 | 5,200 | -130 | -2.4% | 95,200 |
| 2021/12/08 | 5,480 | 5,530 | 5,330 | 5,330 | -50 | -0.9% | 131,200 |
| 2021/12/07 | 5,290 | 5,400 | 5,290 | 5,380 | +140 | +2.7% | 93,300 |
| 2021/12/06 | 5,500 | 5,510 | 5,200 | 5,240 | -210 | -3.9% | 181,800 |
| 2021/12/03 | 5,230 | 5,460 | 5,230 | 5,450 | +270 | +5.2% | 126,900 |
| 2021/12/02 | 5,090 | 5,230 | 5,090 | 5,180 | +30 | +0.6% | 97,000 |
| 2021/12/01 | 5,130 | 5,180 | 5,070 | 5,150 | -10 | -0.2% | 148,700 |
| 2021/11/30 | 5,220 | 5,270 | 5,160 | 5,160 | +110 | +2.2% | 345,900 |
| 2021/11/29 | 5,000 | 5,190 | 4,970 | 5,050 | -90 | -1.8% | 217,800 |
| 2021/11/26 | 5,260 | 5,260 | 5,130 | 5,140 | -160 | -3% | 110,700 |
| 2021/11/25 | 5,300 | 5,340 | 5,270 | 5,300 | +50 | +1% | 118,700 |
| 2021/11/24 | 5,210 | 5,290 | 5,200 | 5,250 | +40 | +0.8% | 134,400 |
| 2021/11/22 | 5,320 | 5,340 | 5,200 | 5,210 | -80 | -1.5% | 108,600 |
| 2021/11/19 | 5,280 | 5,330 | 5,200 | 5,290 | -50 | -0.9% | 120,400 |
| 2021/11/18 | 5,300 | 5,390 | 5,300 | 5,340 | +40 | +0.8% | 126,100 |
| 2021/11/17 | 5,430 | 5,450 | 5,290 | 5,300 | -120 | -2.2% | 142,800 |
| 2021/11/16 | 5,490 | 5,520 | 5,420 | 5,420 | -70 | -1.3% | 79,900 |
| 2021/11/15 | 5,520 | 5,550 | 5,450 | 5,490 | ±0 | ±0% | 65,600 |
| 2021/11/12 | 5,350 | 5,510 | 5,340 | 5,490 | +120 | +2.2% | 105,400 |
| 2021/11/11 | 5,310 | 5,390 | 5,290 | 5,370 | +40 | +0.8% | 67,800 |
801～
850
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
