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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/10 | 3,395 | 3,470 | 3,385 | 3,460 | +70 | +2.1% | 79,200 |
| 2018/05/09 | 3,415 | 3,415 | 3,355 | 3,390 | -40 | -1.2% | 88,600 |
| 2018/05/08 | 3,340 | 3,435 | 3,335 | 3,430 | +85 | +2.5% | 106,300 |
| 2018/05/07 | 3,385 | 3,385 | 3,305 | 3,345 | +25 | +0.8% | 92,800 |
| 2018/05/02 | 3,375 | 3,375 | 3,310 | 3,320 | -75 | -2.2% | 65,800 |
| 2018/05/01 | 3,410 | 3,415 | 3,360 | 3,395 | -15 | -0.4% | 82,200 |
| 2018/04/27 | 3,400 | 3,420 | 3,365 | 3,410 | +60 | +1.8% | 94,100 |
| 2018/04/26 | 3,360 | 3,360 | 3,290 | 3,350 | -20 | -0.6% | 75,500 |
| 2018/04/25 | 3,330 | 3,405 | 3,300 | 3,370 | +75 | +2.3% | 155,400 |
| 2018/04/24 | 3,290 | 3,310 | 3,270 | 3,295 | +30 | +0.9% | 46,200 |
| 2018/04/23 | 3,210 | 3,275 | 3,195 | 3,265 | +30 | +0.9% | 122,400 |
| 2018/04/20 | 3,230 | 3,295 | 3,195 | 3,235 | -65 | -2% | 88,600 |
| 2018/04/19 | 3,285 | 3,330 | 3,265 | 3,300 | +60 | +1.9% | 128,700 |
| 2018/04/18 | 3,160 | 3,250 | 3,155 | 3,240 | +90 | +2.9% | 77,200 |
| 2018/04/17 | 3,185 | 3,220 | 3,150 | 3,150 | -40 | -1.3% | 78,000 |
| 2018/04/16 | 3,265 | 3,290 | 3,185 | 3,190 | -75 | -2.3% | 115,100 |
| 2018/04/13 | 3,240 | 3,350 | 3,230 | 3,265 | -105 | -3.1% | 235,800 |
| 2018/04/12 | 3,525 | 3,525 | 3,370 | 3,370 | -155 | -4.4% | 213,600 |
| 2018/04/11 | 3,595 | 3,620 | 3,490 | 3,525 | -15 | -0.4% | 198,600 |
| 2018/04/10 | 3,405 | 3,560 | 3,405 | 3,540 | +160 | +4.7% | 273,700 |
1751～
1800
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 | 359,500円 | +4.0% | +6.5% | 2.00% | 17.18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 | 113,600円 | +18.2% | +22.8% | 3.08% | 23.11倍 | 9.77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 | 389,600円 | +3.3% | +8.4% | 2.95% | 20.34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 | 190,300円 | -9.0% | +2.0% | 4.47% | 13.69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 | 89,000円 | +40.5% | +24.6% | 0.00% | 32.73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
