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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 3,085 | 3,115 | 3,055 | 3,085 | -50 | -1.6% | 116,800 |
| 2018/07/19 | 3,135 | 3,155 | 3,100 | 3,135 | ±0 | ±0% | 90,900 |
| 2018/07/18 | 3,175 | 3,190 | 3,130 | 3,135 | -40 | -1.3% | 82,700 |
| 2018/07/17 | 3,115 | 3,185 | 3,085 | 3,175 | +70 | +2.3% | 157,600 |
| 2018/07/13 | 3,045 | 3,120 | 3,045 | 3,105 | +100 | +3.3% | 135,300 |
| 2018/07/12 | 2,958 | 3,045 | 2,956 | 3,005 | +5 | +0.2% | 144,100 |
| 2018/07/11 | 3,000 | 3,020 | 2,981 | 3,000 | -70 | -2.3% | 93,200 |
| 2018/07/10 | 3,105 | 3,110 | 3,070 | 3,070 | -5 | -0.2% | 108,200 |
| 2018/07/09 | 3,090 | 3,090 | 3,055 | 3,075 | -10 | -0.3% | 78,000 |
| 2018/07/06 | 3,090 | 3,105 | 3,020 | 3,085 | +100 | +3.4% | 185,300 |
| 2018/07/05 | 3,040 | 3,055 | 2,967 | 2,985 | -70 | -2.3% | 82,200 |
| 2018/07/04 | 3,130 | 3,130 | 3,025 | 3,055 | -100 | -3.2% | 144,900 |
| 2018/07/03 | 3,070 | 3,165 | 3,055 | 3,155 | +85 | +2.8% | 328,900 |
| 2018/07/02 | 3,045 | 3,080 | 2,940 | 3,070 | -185 | -5.7% | 443,800 |
| 2018/06/29 | 3,280 | 3,295 | 3,210 | 3,255 | -10 | -0.3% | 87,700 |
| 2018/06/28 | 3,285 | 3,300 | 3,245 | 3,265 | -35 | -1.1% | 86,800 |
| 2018/06/27 | 3,255 | 3,315 | 3,255 | 3,300 | +45 | +1.4% | 119,300 |
| 2018/06/26 | 3,190 | 3,270 | 3,175 | 3,255 | +75 | +2.4% | 124,000 |
| 2018/06/25 | 3,245 | 3,250 | 3,180 | 3,180 | -65 | -2% | 54,400 |
| 2018/06/22 | 3,205 | 3,270 | 3,205 | 3,245 | +15 | +0.5% | 87,500 |
| 2018/06/21 | 3,240 | 3,260 | 3,220 | 3,230 | -25 | -0.8% | 86,400 |
| 2018/06/20 | 3,275 | 3,285 | 3,210 | 3,255 | -20 | -0.6% | 99,600 |
| 2018/06/19 | 3,285 | 3,300 | 3,275 | 3,275 | -25 | -0.8% | 84,500 |
| 2018/06/18 | 3,350 | 3,365 | 3,290 | 3,300 | -70 | -2.1% | 86,000 |
| 2018/06/15 | 3,445 | 3,445 | 3,365 | 3,370 | -30 | -0.9% | 83,600 |
| 2018/06/14 | 3,455 | 3,460 | 3,395 | 3,400 | -75 | -2.2% | 58,000 |
| 2018/06/13 | 3,475 | 3,505 | 3,445 | 3,475 | -10 | -0.3% | 56,400 |
| 2018/06/12 | 3,485 | 3,520 | 3,465 | 3,485 | +30 | +0.9% | 75,100 |
| 2018/06/11 | 3,430 | 3,480 | 3,415 | 3,455 | -45 | -1.3% | 88,000 |
| 2018/06/08 | 3,440 | 3,515 | 3,435 | 3,500 | +50 | +1.4% | 90,900 |
| 2018/06/07 | 3,410 | 3,460 | 3,395 | 3,450 | +20 | +0.6% | 65,900 |
| 2018/06/06 | 3,410 | 3,455 | 3,395 | 3,430 | -15 | -0.4% | 111,500 |
| 2018/06/05 | 3,405 | 3,450 | 3,335 | 3,445 | -55 | -1.6% | 119,300 |
| 2018/06/04 | 3,465 | 3,540 | 3,460 | 3,500 | +40 | +1.2% | 98,100 |
| 2018/06/01 | 3,465 | 3,480 | 3,440 | 3,460 | -45 | -1.3% | 106,700 |
| 2018/05/31 | 3,510 | 3,510 | 3,475 | 3,505 | +65 | +1.9% | 137,300 |
| 2018/05/30 | 3,420 | 3,485 | 3,410 | 3,440 | -90 | -2.5% | 87,500 |
| 2018/05/29 | 3,550 | 3,580 | 3,490 | 3,530 | -25 | -0.7% | 56,200 |
| 2018/05/28 | 3,545 | 3,570 | 3,530 | 3,555 | +10 | +0.3% | 68,500 |
| 2018/05/25 | 3,535 | 3,595 | 3,535 | 3,545 | +40 | +1.1% | 112,200 |
| 2018/05/24 | 3,540 | 3,550 | 3,500 | 3,505 | -40 | -1.1% | 54,700 |
| 2018/05/23 | 3,590 | 3,620 | 3,545 | 3,545 | -50 | -1.4% | 79,800 |
| 2018/05/22 | 3,620 | 3,635 | 3,555 | 3,595 | -5 | -0.1% | 94,400 |
| 2018/05/21 | 3,550 | 3,610 | 3,550 | 3,600 | +55 | +1.6% | 94,800 |
| 2018/05/18 | 3,520 | 3,555 | 3,495 | 3,545 | +30 | +0.9% | 90,900 |
| 2018/05/17 | 3,570 | 3,570 | 3,495 | 3,515 | -40 | -1.1% | 98,300 |
| 2018/05/16 | 3,570 | 3,595 | 3,545 | 3,555 | +55 | +1.6% | 115,000 |
| 2018/05/15 | 3,495 | 3,565 | 3,480 | 3,500 | +5 | +0.1% | 86,200 |
| 2018/05/14 | 3,435 | 3,505 | 3,435 | 3,495 | +65 | +1.9% | 61,600 |
| 2018/05/11 | 3,435 | 3,460 | 3,390 | 3,430 | -30 | -0.9% | 63,800 |
1701～
1750
件表示中 / 3738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 | 351,500円 | +4.0% | +6.5% | 2.05% | 16.79倍 | 1.97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 | 189,400円 | +28.0% | +51.5% | 0.00% | 43.00倍 | 16.05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 | 317,700円 | +3.7% | +26.5% | 3.93% | 32.82倍 | 1.32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 | 102,700円 | +14.7% | +9.6% | 3.12% | 23.29倍 | 9.01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 |
| オープンＵＰ | 171,400円 | +6.8% | +6.5% | 4.38% | 13.54倍 | 1.98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 |
市場注目の銘柄
チャート関連のコラム
