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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/08 | 4,410 | 4,430 | 4,350 | 4,380 | +10 | +0.2% | 101,000 |
| 2021/06/07 | 4,295 | 4,390 | 4,260 | 4,370 | +135 | +3.2% | 200,500 |
| 2021/06/04 | 4,220 | 4,300 | 4,205 | 4,235 | +60 | +1.4% | 67,600 |
| 2021/06/03 | 4,235 | 4,245 | 4,150 | 4,175 | -60 | -1.4% | 69,800 |
| 2021/06/02 | 4,195 | 4,285 | 4,135 | 4,235 | +80 | +1.9% | 104,500 |
| 2021/06/01 | 4,170 | 4,170 | 4,095 | 4,155 | +10 | +0.2% | 44,900 |
| 2021/05/31 | 4,235 | 4,245 | 4,130 | 4,145 | -90 | -2.1% | 65,900 |
| 2021/05/28 | 4,265 | 4,305 | 4,230 | 4,235 | +60 | +1.4% | 66,600 |
| 2021/05/27 | 4,250 | 4,250 | 4,150 | 4,175 | -35 | -0.8% | 170,500 |
| 2021/05/26 | 4,180 | 4,245 | 4,165 | 4,210 | +55 | +1.3% | 65,500 |
| 2021/05/25 | 4,105 | 4,170 | 4,105 | 4,155 | +20 | +0.5% | 38,500 |
| 2021/05/24 | 4,130 | 4,205 | 4,125 | 4,135 | +65 | +1.6% | 52,100 |
| 2021/05/21 | 4,040 | 4,100 | 4,020 | 4,070 | +70 | +1.8% | 48,000 |
| 2021/05/20 | 4,045 | 4,070 | 3,990 | 4,000 | -45 | -1.1% | 79,600 |
| 2021/05/19 | 4,035 | 4,060 | 4,005 | 4,045 | +10 | +0.2% | 88,900 |
| 2021/05/18 | 3,940 | 4,050 | 3,940 | 4,035 | +100 | +2.5% | 97,800 |
| 2021/05/17 | 3,980 | 4,010 | 3,915 | 3,935 | ±0 | ±0% | 97,900 |
| 2021/05/14 | 3,910 | 3,970 | 3,875 | 3,935 | +95 | +2.5% | 102,600 |
| 2021/05/13 | 3,865 | 3,925 | 3,840 | 3,840 | -75 | -1.9% | 123,100 |
1001～
1050
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
