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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,560 | 3,660 | 3,555 | 3,605 | +10 | +0.3% | 162,200 |
| 2025/05/21 | 3,745 | 3,765 | 3,595 | 3,595 | -130 | -3.5% | 159,800 |
| 2025/05/20 | 3,770 | 3,775 | 3,705 | 3,725 | -65 | -1.7% | 122,400 |
| 2025/05/19 | 3,750 | 3,800 | 3,750 | 3,790 | +60 | +1.6% | 125,700 |
| 2025/05/16 | 3,710 | 3,755 | 3,670 | 3,730 | +40 | +1.1% | 120,700 |
| 2025/05/15 | 3,680 | 3,720 | 3,670 | 3,690 | -60 | -1.6% | 126,800 |
| 2025/05/14 | 3,700 | 3,780 | 3,700 | 3,750 | ±0 | ±0% | 128,200 |
| 2025/05/13 | 3,720 | 3,760 | 3,700 | 3,750 | -10 | -0.3% | 132,800 |
| 2025/05/12 | 3,760 | 3,785 | 3,735 | 3,760 | +5 | +0.1% | 87,600 |
| 2025/05/09 | 3,720 | 3,785 | 3,715 | 3,755 | +45 | +1.2% | 129,600 |
| 2025/05/08 | 3,710 | 3,745 | 3,675 | 3,710 | +10 | +0.3% | 142,300 |
| 2025/05/07 | 3,710 | 3,725 | 3,675 | 3,700 | -35 | -0.9% | 164,800 |
| 2025/05/02 | 3,710 | 3,745 | 3,675 | 3,735 | +5 | +0.1% | 118,300 |
| 2025/05/01 | 3,715 | 3,755 | 3,695 | 3,730 | +80 | +2.2% | 153,500 |
| 2025/04/30 | 3,680 | 3,690 | 3,605 | 3,650 | -15 | -0.4% | 119,700 |
| 2025/04/28 | 3,735 | 3,745 | 3,640 | 3,665 | -50 | -1.3% | 137,800 |
| 2025/04/25 | 3,720 | 3,760 | 3,690 | 3,715 | -5 | -0.1% | 196,900 |
| 2025/04/24 | 3,750 | 3,785 | 3,685 | 3,720 | +5 | +0.1% | 235,600 |
| 2025/04/23 | 3,735 | 3,775 | 3,705 | 3,715 | -15 | -0.4% | 177,100 |
| 2025/04/22 | 3,680 | 3,740 | 3,670 | 3,730 | +50 | +1.4% | 104,900 |
| 2025/04/21 | 3,650 | 3,715 | 3,635 | 3,680 | +30 | +0.8% | 82,500 |
| 2025/04/18 | 3,600 | 3,675 | 3,570 | 3,650 | +65 | +1.8% | 86,600 |
| 2025/04/17 | 3,560 | 3,605 | 3,555 | 3,585 | +5 | +0.1% | 86,100 |
| 2025/04/16 | 3,590 | 3,635 | 3,575 | 3,580 | -25 | -0.7% | 81,200 |
| 2025/04/15 | 3,645 | 3,695 | 3,605 | 3,605 | -35 | -1% | 99,700 |
| 2025/04/14 | 3,535 | 3,650 | 3,525 | 3,640 | +175 | +5.1% | 132,000 |
| 2025/04/11 | 3,375 | 3,485 | 3,375 | 3,465 | -95 | -2.7% | 164,000 |
| 2025/04/10 | 3,600 | 3,600 | 3,455 | 3,560 | +210 | +6.3% | 194,900 |
| 2025/04/09 | 3,475 | 3,485 | 3,295 | 3,350 | -180 | -5.1% | 403,200 |
| 2025/04/08 | 3,410 | 3,555 | 3,385 | 3,530 | +190 | +5.7% | 178,200 |
| 2025/04/07 | 3,390 | 3,455 | 3,335 | 3,340 | -285 | -7.9% | 141,000 |
| 2025/04/04 | 3,600 | 3,640 | 3,565 | 3,625 | -35 | -1% | 129,700 |
| 2025/04/03 | 3,610 | 3,700 | 3,605 | 3,660 | -70 | -1.9% | 101,700 |
| 2025/04/02 | 3,780 | 3,795 | 3,685 | 3,730 | +20 | +0.5% | 95,800 |
| 2025/04/01 | 3,740 | 3,755 | 3,685 | 3,710 | -20 | -0.5% | 88,100 |
| 2025/03/31 | 3,820 | 3,820 | 3,685 | 3,730 | -160 | -4.1% | 146,700 |
| 2025/03/28 | 3,915 | 3,920 | 3,865 | 3,890 | -20 | -0.5% | 108,000 |
| 2025/03/27 | 3,875 | 3,915 | 3,840 | 3,910 | +45 | +1.2% | 130,500 |
| 2025/03/26 | 3,890 | 3,900 | 3,860 | 3,865 | +10 | +0.3% | 94,800 |
| 2025/03/25 | 3,855 | 3,860 | 3,770 | 3,855 | +5 | +0.1% | 70,300 |
| 2025/03/24 | 3,875 | 3,880 | 3,830 | 3,850 | -35 | -0.9% | 39,400 |
| 2025/03/21 | 3,865 | 3,905 | 3,860 | 3,885 | -30 | -0.8% | 77,500 |
| 2025/03/19 | 3,895 | 3,950 | 3,895 | 3,915 | +35 | +0.9% | 68,000 |
| 2025/03/18 | 3,870 | 3,910 | 3,870 | 3,880 | +20 | +0.5% | 80,900 |
| 2025/03/17 | 3,830 | 3,870 | 3,830 | 3,860 | +50 | +1.3% | 65,800 |
| 2025/03/14 | 3,815 | 3,860 | 3,780 | 3,810 | -55 | -1.4% | 158,000 |
| 2025/03/13 | 3,870 | 3,910 | 3,860 | 3,865 | -15 | -0.4% | 82,600 |
| 2025/03/12 | 3,840 | 3,895 | 3,840 | 3,880 | +15 | +0.4% | 91,300 |
| 2025/03/11 | 3,840 | 3,910 | 3,785 | 3,865 | -15 | -0.4% | 132,300 |
| 2025/03/10 | 3,940 | 3,945 | 3,880 | 3,880 | -20 | -0.5% | 100,100 |
51～
100
件表示中 / 3754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 | 357,500円 | +4.0% | +6.5% | 2.01% | 17.08倍 | 2.00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 |
| ダスキン | 403,400円 | +3.3% | +8.4% | 2.85% | 21.05倍 | 1.25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 | 324,700円 | +3.7% | +26.5% | 3.85% | 33.54倍 | 1.35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 |
| ＪＡＣＲ | 106,600円 | +14.7% | +9.6% | 3.00% | 24.17倍 | 9.35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 |
| オープンＵＰ | 185,000円 | +6.8% | +6.5% | 4.05% | 14.62倍 | 2.13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 |
市場注目の銘柄
チャート関連のコラム
