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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 5,000 | 5,140 | 4,875 | 4,880 | -55 | -1.1% | 362,900 |
| 2021/10/05 | 4,900 | 4,960 | 4,795 | 4,935 | +40 | +0.8% | 416,500 |
| 2021/10/04 | 4,900 | 4,940 | 4,710 | 4,895 | +205 | +4.4% | 322,800 |
| 2021/10/01 | 4,770 | 4,795 | 4,665 | 4,690 | -195 | -4% | 317,700 |
| 2021/09/30 | 4,900 | 4,950 | 4,850 | 4,885 | +5 | +0.1% | 193,100 |
| 2021/09/29 | 4,825 | 4,930 | 4,825 | 4,880 | +10 | +0.2% | 205,500 |
| 2021/09/28 | 4,930 | 4,965 | 4,840 | 4,870 | -35 | -0.7% | 207,500 |
| 2021/09/27 | 4,990 | 5,030 | 4,885 | 4,905 | -75 | -1.5% | 230,600 |
| 2021/09/24 | 5,070 | 5,100 | 4,950 | 4,980 | +20 | +0.4% | 205,100 |
| 2021/09/22 | 4,890 | 5,000 | 4,855 | 4,960 | +70 | +1.4% | 211,000 |
| 2021/09/21 | 4,775 | 4,930 | 4,755 | 4,890 | +15 | +0.3% | 227,800 |
| 2021/09/17 | 4,740 | 4,885 | 4,700 | 4,875 | +230 | +5% | 265,200 |
| 2021/09/16 | 4,805 | 4,810 | 4,615 | 4,645 | -170 | -3.5% | 291,800 |
| 2021/09/15 | 4,840 | 4,895 | 4,735 | 4,815 | -95 | -1.9% | 282,400 |
| 2021/09/14 | 4,875 | 4,940 | 4,855 | 4,910 | +75 | +1.6% | 212,500 |
| 2021/09/13 | 4,725 | 4,855 | 4,705 | 4,835 | +15 | +0.3% | 305,800 |
| 2021/09/10 | 4,825 | 4,865 | 4,770 | 4,820 | +15 | +0.3% | 194,400 |
| 2021/09/09 | 4,795 | 4,850 | 4,735 | 4,805 | -45 | -0.9% | 131,800 |
| 2021/09/08 | 4,825 | 4,905 | 4,805 | 4,850 | +25 | +0.5% | 150,500 |
| 2021/09/07 | 4,860 | 4,950 | 4,805 | 4,825 | +35 | +0.7% | 165,000 |
| 2021/09/06 | 4,695 | 4,810 | 4,630 | 4,790 | +90 | +1.9% | 210,700 |
| 2021/09/03 | 4,660 | 4,730 | 4,645 | 4,700 | +20 | +0.4% | 211,600 |
| 2021/09/02 | 4,625 | 4,680 | 4,530 | 4,680 | +115 | +2.5% | 178,500 |
| 2021/09/01 | 4,525 | 4,650 | 4,520 | 4,565 | +110 | +2.5% | 96,400 |
| 2021/08/31 | 4,480 | 4,505 | 4,410 | 4,455 | -5 | -0.1% | 104,800 |
| 2021/08/30 | 4,365 | 4,465 | 4,300 | 4,460 | -810 | -15.4% | 109,900 |
| 2021/08/27 | 5,400 | 5,400 | 5,250 | 5,270 | -70 | -1.3% | 60,700 |
| 2021/08/26 | 5,380 | 5,400 | 5,280 | 5,340 | -30 | -0.6% | 54,800 |
| 2021/08/25 | 5,330 | 5,420 | 5,290 | 5,370 | +20 | +0.4% | 86,100 |
| 2021/08/24 | 5,270 | 5,400 | 5,270 | 5,350 | +170 | +3.3% | 97,100 |
| 2021/08/23 | 5,060 | 5,190 | 5,050 | 5,180 | +180 | +3.6% | 101,200 |
| 2021/08/20 | 4,970 | 5,020 | 4,935 | 5,000 | +5 | +0.1% | 96,100 |
| 2021/08/19 | 4,970 | 5,070 | 4,950 | 4,995 | +25 | +0.5% | 81,500 |
| 2021/08/18 | 4,955 | 4,980 | 4,870 | 4,970 | -10 | -0.2% | 84,500 |
| 2021/08/17 | 4,950 | 5,010 | 4,950 | 4,980 | +50 | +1% | 98,400 |
| 2021/08/16 | 4,915 | 5,010 | 4,905 | 4,930 | +15 | +0.3% | 82,300 |
| 2021/08/13 | 4,900 | 4,915 | 4,825 | 4,915 | ±0 | ±0% | 160,300 |
| 2021/08/12 | 4,975 | 5,080 | 4,915 | 4,915 | -85 | -1.7% | 172,200 |
| 2021/08/11 | 5,040 | 5,060 | 4,940 | 5,000 | -100 | -2% | 138,700 |
| 2021/08/10 | 5,100 | 5,170 | 5,060 | 5,100 | +80 | +1.6% | 82,400 |
| 2021/08/06 | 5,120 | 5,130 | 5,010 | 5,020 | -90 | -1.8% | 74,100 |
| 2021/08/05 | 5,090 | 5,120 | 5,040 | 5,110 | -80 | -1.5% | 82,600 |
| 2021/08/04 | 5,190 | 5,220 | 5,160 | 5,190 | -50 | -1% | 42,600 |
| 2021/08/03 | 5,240 | 5,280 | 5,170 | 5,240 | +30 | +0.6% | 79,400 |
| 2021/08/02 | 5,120 | 5,250 | 5,070 | 5,210 | +150 | +3% | 107,900 |
| 2021/07/30 | 5,100 | 5,120 | 5,000 | 5,060 | -100 | -1.9% | 78,300 |
| 2021/07/29 | 5,090 | 5,170 | 5,030 | 5,160 | +110 | +2.2% | 87,100 |
| 2021/07/28 | 5,020 | 5,080 | 5,010 | 5,050 | -10 | -0.2% | 95,200 |
| 2021/07/27 | 5,140 | 5,140 | 5,000 | 5,060 | -70 | -1.4% | 161,400 |
| 2021/07/26 | 5,140 | 5,150 | 5,060 | 5,130 | +10 | +0.2% | 142,500 |
951～
1000
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
