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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,050 | 4,120 | 4,000 | 4,010 | -40 | -1% | 158,700 |
| 2021/03/30 | 4,090 | 4,120 | 3,980 | 4,050 | +235 | +6.2% | 320,000 |
| 2021/03/29 | 3,825 | 3,830 | 3,745 | 3,815 | +20 | +0.5% | 131,900 |
| 2021/03/26 | 3,765 | 3,810 | 3,750 | 3,795 | +115 | +3.1% | 81,000 |
| 2021/03/25 | 3,625 | 3,700 | 3,615 | 3,680 | +90 | +2.5% | 75,400 |
| 2021/03/24 | 3,595 | 3,615 | 3,550 | 3,590 | -75 | -2% | 105,600 |
| 2021/03/23 | 3,645 | 3,730 | 3,620 | 3,665 | +15 | +0.4% | 66,400 |
| 2021/03/22 | 3,705 | 3,720 | 3,630 | 3,650 | -120 | -3.2% | 86,600 |
| 2021/03/19 | 3,675 | 3,805 | 3,635 | 3,770 | +130 | +3.6% | 217,400 |
| 2021/03/18 | 3,600 | 3,655 | 3,570 | 3,640 | +75 | +2.1% | 96,300 |
| 2021/03/17 | 3,550 | 3,570 | 3,535 | 3,565 | -20 | -0.6% | 65,300 |
| 2021/03/16 | 3,495 | 3,595 | 3,495 | 3,585 | +90 | +2.6% | 90,800 |
| 2021/03/15 | 3,470 | 3,505 | 3,430 | 3,495 | -15 | -0.4% | 88,200 |
| 2021/03/12 | 3,555 | 3,555 | 3,490 | 3,510 | -30 | -0.8% | 103,200 |
| 2021/03/11 | 3,520 | 3,570 | 3,485 | 3,540 | +25 | +0.7% | 136,300 |
| 2021/03/10 | 3,440 | 3,525 | 3,425 | 3,515 | +75 | +2.2% | 102,500 |
| 2021/03/09 | 3,415 | 3,455 | 3,350 | 3,440 | -5 | -0.1% | 151,700 |
| 2021/03/08 | 3,460 | 3,470 | 3,390 | 3,445 | +30 | +0.9% | 115,400 |
| 2021/03/05 | 3,370 | 3,430 | 3,320 | 3,415 | +5 | +0.1% | 101,300 |
| 2021/03/04 | 3,500 | 3,500 | 3,410 | 3,410 | -90 | -2.6% | 63,000 |
| 2021/03/03 | 3,475 | 3,515 | 3,445 | 3,500 | +55 | +1.6% | 95,600 |
| 2021/03/02 | 3,425 | 3,465 | 3,345 | 3,445 | ±0 | ±0% | 132,300 |
| 2021/03/01 | 3,365 | 3,445 | 3,365 | 3,445 | +110 | +3.3% | 55,700 |
| 2021/02/26 | 3,385 | 3,415 | 3,335 | 3,335 | -65 | -1.9% | 120,500 |
| 2021/02/25 | 3,405 | 3,440 | 3,375 | 3,400 | ±0 | ±0% | 61,700 |
| 2021/02/24 | 3,450 | 3,450 | 3,400 | 3,400 | -65 | -1.9% | 74,900 |
| 2021/02/22 | 3,460 | 3,505 | 3,445 | 3,465 | +35 | +1% | 44,700 |
| 2021/02/19 | 3,440 | 3,460 | 3,395 | 3,430 | -35 | -1% | 76,500 |
| 2021/02/18 | 3,505 | 3,530 | 3,460 | 3,465 | -50 | -1.4% | 79,000 |
| 2021/02/17 | 3,505 | 3,520 | 3,475 | 3,515 | +10 | +0.3% | 69,100 |
| 2021/02/16 | 3,500 | 3,550 | 3,500 | 3,505 | +20 | +0.6% | 109,100 |
| 2021/02/15 | 3,455 | 3,500 | 3,395 | 3,485 | +45 | +1.3% | 84,900 |
| 2021/02/12 | 3,465 | 3,470 | 3,415 | 3,440 | +35 | +1% | 71,900 |
| 2021/02/10 | 3,455 | 3,460 | 3,395 | 3,405 | -45 | -1.3% | 80,300 |
| 2021/02/09 | 3,440 | 3,465 | 3,370 | 3,450 | +30 | +0.9% | 153,600 |
| 2021/02/08 | 3,410 | 3,465 | 3,405 | 3,420 | +70 | +2.1% | 120,700 |
| 2021/02/05 | 3,300 | 3,365 | 3,300 | 3,350 | +55 | +1.7% | 61,400 |
| 2021/02/04 | 3,290 | 3,335 | 3,280 | 3,295 | -25 | -0.8% | 79,400 |
| 2021/02/03 | 3,320 | 3,330 | 3,295 | 3,320 | ±0 | ±0% | 83,600 |
| 2021/02/02 | 3,295 | 3,365 | 3,290 | 3,320 | -45 | -1.3% | 136,300 |
| 2021/02/01 | 3,285 | 3,400 | 3,270 | 3,365 | +50 | +1.5% | 112,800 |
| 2021/01/29 | 3,350 | 3,395 | 3,315 | 3,315 | -5 | -0.2% | 139,700 |
| 2021/01/28 | 3,310 | 3,350 | 3,305 | 3,320 | -15 | -0.4% | 124,800 |
| 2021/01/27 | 3,250 | 3,365 | 3,250 | 3,335 | +95 | +2.9% | 137,900 |
| 2021/01/26 | 3,200 | 3,260 | 3,190 | 3,240 | +10 | +0.3% | 82,600 |
| 2021/01/25 | 3,205 | 3,240 | 3,185 | 3,230 | +85 | +2.7% | 97,800 |
| 2021/01/22 | 3,195 | 3,200 | 3,135 | 3,145 | -90 | -2.8% | 160,700 |
| 2021/01/21 | 3,120 | 3,250 | 3,110 | 3,235 | +45 | +1.4% | 214,700 |
| 2021/01/20 | 3,215 | 3,230 | 3,170 | 3,190 | -60 | -1.8% | 86,000 |
| 2021/01/19 | 3,310 | 3,335 | 3,240 | 3,250 | -50 | -1.5% | 103,300 |
1001～
1050
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
