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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 2021/01/18 | 3,295 | 3,315 | 3,250 | 3,300 | -50 | -1.5% | 44,900 |
| 2021/01/15 | 3,360 | 3,380 | 3,330 | 3,350 | -5 | -0.1% | 89,700 |
| 2021/01/14 | 3,330 | 3,375 | 3,325 | 3,355 | +5 | +0.1% | 68,800 |
| 2021/01/13 | 3,325 | 3,365 | 3,315 | 3,350 | +10 | +0.3% | 82,600 |
| 2021/01/12 | 3,415 | 3,455 | 3,330 | 3,340 | -215 | -6% | 128,900 |
| 2021/01/08 | 3,400 | 3,555 | 3,395 | 3,555 | +180 | +5.3% | 222,200 |
| 2021/01/07 | 3,350 | 3,430 | 3,350 | 3,375 | +60 | +1.8% | 168,900 |
| 2021/01/06 | 3,185 | 3,365 | 3,185 | 3,315 | +200 | +6.4% | 363,500 |
| 2021/01/05 | 3,040 | 3,115 | 3,015 | 3,115 | +70 | +2.3% | 118,600 |
| 2021/01/04 | 2,994 | 3,045 | 2,962 | 3,045 | +20 | +0.7% | 70,900 |
| 2020/12/30 | 3,050 | 3,055 | 3,015 | 3,025 | -50 | -1.6% | 39,300 |
| 2020/12/29 | 3,060 | 3,085 | 3,035 | 3,075 | +15 | +0.5% | 57,700 |
| 2020/12/28 | 3,075 | 3,075 | 3,020 | 3,060 | +40 | +1.3% | 52,600 |
| 2020/12/25 | 2,966 | 3,025 | 2,950 | 3,020 | +57 | +1.9% | 35,200 |
| 2020/12/24 | 2,942 | 2,991 | 2,933 | 2,963 | +31 | +1.1% | 65,000 |
| 2020/12/23 | 2,969 | 2,972 | 2,931 | 2,932 | -25 | -0.8% | 47,100 |
| 2020/12/22 | 3,005 | 3,005 | 2,951 | 2,957 | -88 | -2.9% | 64,700 |
| 2020/12/21 | 3,025 | 3,055 | 3,015 | 3,045 | +40 | +1.3% | 54,900 |
| 2020/12/18 | 3,025 | 3,040 | 2,997 | 3,005 | -15 | -0.5% | 66,000 |
| 2020/12/17 | 3,050 | 3,050 | 2,994 | 3,020 | -20 | -0.7% | 49,100 |
| 2020/12/16 | 3,055 | 3,075 | 3,020 | 3,040 | +20 | +0.7% | 40,700 |
| 2020/12/15 | 3,050 | 3,065 | 2,992 | 3,020 | -5 | -0.2% | 69,100 |
| 2020/12/14 | 2,950 | 3,035 | 2,928 | 3,025 | -90 | -2.9% | 150,600 |
| 2020/12/11 | 3,110 | 3,120 | 3,090 | 3,115 | +5 | +0.2% | 60,900 |
1101～
1150
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 | 359,000円 | +4.0% | +6.5% | 2.01% | 17.15倍 | 2.01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 | 113,500円 | +18.2% | +22.8% | 3.08% | 23.09倍 | 9.76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 | 390,000円 | +3.3% | +8.4% | 2.95% | 20.36倍 | 1.21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 | 189,700円 | -9.0% | +2.0% | 4.48% | 13.64倍 | 2.05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 | 89,100円 | +40.5% | +24.6% | 0.00% | 32.77倍 | 4.61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
