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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 5,350 | 5,390 | 5,310 | 5,330 | -20 | -0.4% | 108,900 |
| 2021/11/09 | 5,400 | 5,410 | 5,310 | 5,350 | +20 | +0.4% | 93,000 |
| 2021/11/08 | 5,490 | 5,490 | 5,330 | 5,330 | -160 | -2.9% | 100,500 |
| 2021/11/05 | 5,390 | 5,500 | 5,390 | 5,490 | +100 | +1.9% | 122,800 |
| 2021/11/04 | 5,420 | 5,450 | 5,370 | 5,390 | +30 | +0.6% | 234,800 |
| 2021/11/02 | 5,390 | 5,430 | 5,350 | 5,360 | -30 | -0.6% | 108,600 |
| 2021/11/01 | 5,410 | 5,440 | 5,340 | 5,390 | +80 | +1.5% | 95,000 |
| 2021/10/29 | 5,250 | 5,320 | 5,190 | 5,310 | +50 | +1% | 197,700 |
| 2021/10/28 | 5,300 | 5,320 | 5,220 | 5,260 | -120 | -2.2% | 491,600 |
| 2021/10/27 | 5,410 | 5,430 | 5,300 | 5,380 | -80 | -1.5% | 136,400 |
| 2021/10/26 | 5,480 | 5,520 | 5,410 | 5,460 | +40 | +0.7% | 219,700 |
| 2021/10/25 | 5,380 | 5,440 | 5,350 | 5,420 | +90 | +1.7% | 210,900 |
| 2021/10/22 | 5,300 | 5,370 | 5,240 | 5,330 | ±0 | ±0% | 165,500 |
| 2021/10/21 | 5,300 | 5,410 | 5,280 | 5,330 | -50 | -0.9% | 227,900 |
| 2021/10/20 | 5,510 | 5,540 | 5,330 | 5,380 | -80 | -1.5% | 231,400 |
| 2021/10/19 | 5,500 | 5,510 | 5,370 | 5,460 | -30 | -0.5% | 230,900 |
| 2021/10/18 | 5,560 | 5,670 | 5,440 | 5,490 | -40 | -0.7% | 232,400 |
| 2021/10/15 | 5,390 | 5,530 | 5,330 | 5,530 | +180 | +3.4% | 202,500 |
| 2021/10/14 | 5,320 | 5,380 | 5,260 | 5,350 | +50 | +0.9% | 226,200 |
| 2021/10/13 | 5,250 | 5,340 | 5,230 | 5,300 | +180 | +3.5% | 390,700 |
| 2021/10/12 | 5,010 | 5,210 | 5,000 | 5,120 | +90 | +1.8% | 292,200 |
| 2021/10/11 | 5,010 | 5,050 | 4,970 | 5,030 | +30 | +0.6% | 166,200 |
| 2021/10/08 | 4,885 | 5,000 | 4,860 | 5,000 | +105 | +2.1% | 240,800 |
| 2021/10/07 | 4,920 | 5,020 | 4,875 | 4,895 | +15 | +0.3% | 304,400 |
901～
950
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
