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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 4,040 | 4,040 | 3,900 | 3,915 | -120 | -3% | 133,500 |
| 2021/05/11 | 4,150 | 4,160 | 4,020 | 4,035 | -80 | -1.9% | 126,200 |
| 2021/05/10 | 4,085 | 4,125 | 4,035 | 4,115 | +30 | +0.7% | 76,700 |
| 2021/05/07 | 4,085 | 4,130 | 4,055 | 4,085 | +10 | +0.2% | 168,800 |
| 2021/05/06 | 4,155 | 4,155 | 4,065 | 4,075 | -35 | -0.9% | 139,500 |
| 2021/04/30 | 4,085 | 4,150 | 4,070 | 4,110 | +30 | +0.7% | 128,700 |
| 2021/04/28 | 4,175 | 4,175 | 4,075 | 4,080 | -110 | -2.6% | 126,800 |
| 2021/04/27 | 4,230 | 4,230 | 4,135 | 4,190 | ±0 | ±0% | 119,500 |
| 2021/04/26 | 4,150 | 4,200 | 4,105 | 4,190 | +80 | +1.9% | 80,000 |
| 2021/04/23 | 4,170 | 4,170 | 4,040 | 4,110 | +10 | +0.2% | 79,000 |
| 2021/04/22 | 4,075 | 4,115 | 4,045 | 4,100 | +80 | +2% | 79,700 |
| 2021/04/21 | 4,065 | 4,065 | 4,005 | 4,020 | -90 | -2.2% | 78,500 |
| 2021/04/20 | 4,110 | 4,130 | 4,025 | 4,110 | -20 | -0.5% | 124,300 |
| 2021/04/19 | 4,170 | 4,190 | 4,080 | 4,130 | -25 | -0.6% | 111,000 |
| 2021/04/16 | 4,155 | 4,215 | 4,140 | 4,155 | -70 | -1.7% | 134,500 |
| 2021/04/15 | 4,180 | 4,230 | 4,130 | 4,225 | +20 | +0.5% | 92,600 |
| 2021/04/14 | 4,210 | 4,240 | 4,175 | 4,205 | -5 | -0.1% | 78,000 |
| 2021/04/13 | 4,280 | 4,330 | 4,190 | 4,210 | -65 | -1.5% | 151,100 |
| 2021/04/12 | 4,260 | 4,300 | 4,150 | 4,275 | +115 | +2.8% | 188,700 |
| 2021/04/09 | 4,220 | 4,285 | 4,155 | 4,160 | -60 | -1.4% | 103,700 |
| 2021/04/08 | 4,165 | 4,280 | 4,150 | 4,220 | -45 | -1.1% | 143,400 |
| 2021/04/07 | 4,135 | 4,275 | 4,130 | 4,265 | +160 | +3.9% | 250,900 |
| 2021/04/06 | 3,965 | 4,110 | 3,865 | 4,105 | +135 | +3.4% | 247,600 |
| 2021/04/05 | 3,975 | 3,975 | 3,850 | 3,970 | -15 | -0.4% | 118,200 |
| 2021/04/02 | 4,000 | 4,025 | 3,910 | 3,985 | -35 | -0.9% | 121,900 |
| 2021/04/01 | 4,020 | 4,075 | 4,010 | 4,020 | +10 | +0.2% | 98,700 |
| 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 |
1051～
1100
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
