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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,840 | 3,845 | 3,790 | 3,795 | +5 | +0.1% | 85,900 |
| 2025/02/17 | 3,905 | 3,915 | 3,765 | 3,790 | -150 | -3.8% | 116,500 |
| 2025/02/14 | 4,015 | 4,015 | 3,925 | 3,940 | -50 | -1.3% | 142,200 |
| 2025/02/13 | 3,900 | 4,000 | 3,900 | 3,990 | +90 | +2.3% | 134,300 |
| 2025/02/12 | 3,940 | 3,975 | 3,875 | 3,900 | +30 | +0.8% | 213,500 |
| 2025/02/10 | 3,875 | 3,930 | 3,865 | 3,870 | -20 | -0.5% | 145,700 |
| 2025/02/07 | 3,900 | 3,935 | 3,885 | 3,890 | +10 | +0.3% | 131,500 |
| 2025/02/06 | 3,840 | 3,880 | 3,835 | 3,880 | +110 | +2.9% | 97,800 |
| 2025/02/05 | 3,810 | 3,840 | 3,750 | 3,770 | +30 | +0.8% | 125,500 |
| 2025/02/04 | 3,830 | 3,835 | 3,730 | 3,740 | +20 | +0.5% | 117,500 |
| 2025/02/03 | 3,720 | 3,755 | 3,695 | 3,720 | ±0 | ±0% | 151,500 |
| 2025/01/31 | 3,705 | 3,725 | 3,660 | 3,720 | +5 | +0.1% | 151,200 |
| 2025/01/30 | 3,635 | 3,760 | 3,625 | 3,715 | +80 | +2.2% | 145,100 |
| 2025/01/29 | 3,610 | 3,655 | 3,600 | 3,635 | +15 | +0.4% | 145,900 |
| 2025/01/28 | 3,610 | 3,640 | 3,580 | 3,620 | +10 | +0.3% | 128,600 |
| 2025/01/27 | 3,645 | 3,710 | 3,610 | 3,610 | -90 | -2.4% | 163,000 |
| 2025/01/24 | 3,665 | 3,720 | 3,665 | 3,700 | +20 | +0.5% | 113,300 |
| 2025/01/23 | 3,700 | 3,715 | 3,675 | 3,680 | -30 | -0.8% | 65,300 |
| 2025/01/22 | 3,750 | 3,750 | 3,705 | 3,710 | -20 | -0.5% | 53,500 |
| 2025/01/21 | 3,775 | 3,775 | 3,725 | 3,730 | +10 | +0.3% | 59,100 |
| 2025/01/20 | 3,640 | 3,745 | 3,640 | 3,720 | +90 | +2.5% | 107,700 |
| 2025/01/17 | 3,665 | 3,680 | 3,625 | 3,630 | -80 | -2.2% | 83,800 |
| 2025/01/16 | 3,685 | 3,755 | 3,685 | 3,710 | +40 | +1.1% | 113,400 |
| 2025/01/15 | 3,665 | 3,705 | 3,645 | 3,670 | +10 | +0.3% | 145,500 |
| 2025/01/14 | 3,735 | 3,775 | 3,635 | 3,660 | -180 | -4.7% | 168,200 |
| 2025/01/10 | 3,860 | 3,890 | 3,820 | 3,840 | -55 | -1.4% | 117,800 |
| 2025/01/09 | 3,910 | 3,960 | 3,865 | 3,895 | +10 | +0.3% | 132,200 |
| 2025/01/08 | 3,800 | 3,915 | 3,770 | 3,885 | -35 | -0.9% | 227,300 |
| 2025/01/07 | 3,920 | 3,970 | 3,820 | 3,920 | +280 | +7.7% | 456,400 |
| 2025/01/06 | 3,610 | 3,655 | 3,570 | 3,640 | +35 | +1% | 249,400 |
| 2024/12/30 | 3,675 | 3,685 | 3,590 | 3,605 | -55 | -1.5% | 175,800 |
| 2024/12/27 | 3,645 | 3,675 | 3,635 | 3,660 | +15 | +0.4% | 140,700 |
| 2024/12/26 | 3,615 | 3,645 | 3,595 | 3,645 | -15 | -0.4% | 141,000 |
| 2024/12/25 | 3,690 | 3,705 | 3,625 | 3,660 | -10 | -0.3% | 60,200 |
| 2024/12/24 | 3,690 | 3,695 | 3,645 | 3,670 | -20 | -0.5% | 64,600 |
| 2024/12/23 | 3,675 | 3,720 | 3,675 | 3,690 | -5 | -0.1% | 104,900 |
| 2024/12/20 | 3,725 | 3,735 | 3,670 | 3,695 | -15 | -0.4% | 197,200 |
| 2024/12/19 | 3,685 | 3,755 | 3,675 | 3,710 | -115 | -3% | 195,100 |
| 2024/12/18 | 3,815 | 3,925 | 3,815 | 3,825 | ±0 | ±0% | 70,400 |
| 2024/12/17 | 3,850 | 3,900 | 3,825 | 3,825 | ±0 | ±0% | 126,500 |
| 2024/12/16 | 3,850 | 3,920 | 3,795 | 3,825 | -5 | -0.1% | 104,600 |
| 2024/12/13 | 3,925 | 3,995 | 3,815 | 3,830 | -45 | -1.2% | 216,600 |
| 2024/12/12 | 3,865 | 3,910 | 3,840 | 3,875 | +15 | +0.4% | 133,400 |
| 2024/12/11 | 3,855 | 3,860 | 3,815 | 3,860 | -10 | -0.3% | 42,200 |
| 2024/12/10 | 3,890 | 3,915 | 3,845 | 3,870 | -15 | -0.4% | 58,000 |
| 2024/12/09 | 3,905 | 3,910 | 3,855 | 3,885 | +20 | +0.5% | 87,500 |
| 2024/12/06 | 4,015 | 4,015 | 3,855 | 3,865 | -145 | -3.6% | 129,600 |
| 2024/12/05 | 3,970 | 4,015 | 3,965 | 4,010 | +40 | +1% | 74,000 |
| 2024/12/04 | 4,020 | 4,035 | 3,950 | 3,970 | -35 | -0.9% | 78,200 |
| 2024/12/03 | 3,955 | 4,010 | 3,950 | 4,005 | +60 | +1.5% | 122,800 |
51～
100
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
