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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 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 |
| 2021/07/21 | 5,040 | 5,160 | 5,000 | 5,120 | +185 | +3.7% | 178,300 |
| 2021/07/20 | 4,950 | 5,000 | 4,905 | 4,935 | -25 | -0.5% | 115,000 |
| 2021/07/19 | 4,935 | 4,995 | 4,905 | 4,960 | -30 | -0.6% | 133,900 |
| 2021/07/16 | 4,925 | 5,050 | 4,885 | 4,990 | +45 | +0.9% | 139,200 |
| 2021/07/15 | 4,800 | 4,970 | 4,705 | 4,945 | +150 | +3.1% | 381,400 |
| 2021/07/14 | 4,850 | 4,865 | 4,750 | 4,795 | -150 | -3% | 188,400 |
| 2021/07/13 | 4,960 | 5,010 | 4,920 | 4,945 | +50 | +1% | 133,500 |
| 2021/07/12 | 4,940 | 4,945 | 4,875 | 4,895 | +70 | +1.5% | 87,100 |
| 2021/07/09 | 4,810 | 4,850 | 4,745 | 4,825 | -55 | -1.1% | 125,800 |
| 2021/07/08 | 4,925 | 4,950 | 4,875 | 4,880 | -65 | -1.3% | 92,700 |
| 2021/07/07 | 4,905 | 4,975 | 4,875 | 4,945 | +40 | +0.8% | 114,200 |
| 2021/07/06 | 4,885 | 4,980 | 4,860 | 4,905 | +75 | +1.6% | 93,600 |
| 2021/07/05 | 4,885 | 4,905 | 4,800 | 4,830 | +15 | +0.3% | 128,900 |
| 2021/07/02 | 4,745 | 4,825 | 4,700 | 4,815 | +120 | +2.6% | 258,300 |
| 2021/07/01 | 4,930 | 4,940 | 4,690 | 4,695 | -295 | -5.9% | 418,500 |
| 2021/06/30 | 4,825 | 5,060 | 4,815 | 4,990 | +165 | +3.4% | 354,400 |
| 2021/06/29 | 4,735 | 4,855 | 4,670 | 4,825 | +90 | +1.9% | 250,900 |
| 2021/06/28 | 4,745 | 4,750 | 4,685 | 4,735 | +55 | +1.2% | 76,400 |
| 2021/06/25 | 4,675 | 4,710 | 4,640 | 4,680 | +15 | +0.3% | 59,300 |
| 2021/06/24 | 4,680 | 4,705 | 4,635 | 4,665 | -25 | -0.5% | 63,100 |
| 2021/06/23 | 4,750 | 4,755 | 4,670 | 4,690 | +10 | +0.2% | 164,200 |
| 2021/06/22 | 4,595 | 4,700 | 4,500 | 4,680 | +155 | +3.4% | 150,900 |
| 2021/06/21 | 4,595 | 4,640 | 4,490 | 4,525 | -115 | -2.5% | 172,300 |
| 2021/06/18 | 4,605 | 4,655 | 4,535 | 4,640 | +155 | +3.5% | 220,800 |
| 2021/06/17 | 4,475 | 4,500 | 4,430 | 4,485 | +10 | +0.2% | 85,300 |
| 2021/06/16 | 4,450 | 4,490 | 4,380 | 4,475 | +55 | +1.2% | 85,200 |
| 2021/06/15 | 4,420 | 4,435 | 4,380 | 4,420 | +25 | +0.6% | 94,600 |
| 2021/06/14 | 4,450 | 4,460 | 4,380 | 4,395 | -5 | -0.1% | 69,000 |
| 2021/06/11 | 4,365 | 4,435 | 4,340 | 4,400 | +55 | +1.3% | 121,300 |
| 2021/06/10 | 4,315 | 4,385 | 4,305 | 4,345 | +5 | +0.1% | 87,600 |
| 2021/06/09 | 4,370 | 4,380 | 4,285 | 4,340 | -40 | -0.9% | 78,300 |
951～
1000
件表示中 / 3737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 | 350,000円 | +4.0% | +6.5% | 2.06% | 16.72倍 | 1.96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 |
| タイミー | 187,500円 | +28.0% | +51.5% | 0.00% | 42.57倍 | 15.88倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ＨＵグループ | 321,800円 | +3.7% | +26.5% | 3.88% | 33.24倍 | 1.33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 | 100,900円 | +14.7% | +9.6% | 3.17% | 22.88倍 | 8.85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 |
| トランスコスモ | 359,000円 | +6.4% | +8.4% | 3.01% | 11.70倍 | 1.13倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
市場注目の銘柄
チャート関連のコラム
