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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 3,190 | 3,200 | 3,120 | 3,125 | +5 | +0.2% | 124,700 |
| 2018/02/22 | 3,080 | 3,130 | 3,035 | 3,120 | +20 | +0.6% | 119,900 |
| 2018/02/21 | 3,100 | 3,155 | 3,080 | 3,100 | +50 | +1.6% | 120,700 |
| 2018/02/20 | 3,045 | 3,065 | 2,999 | 3,050 | +5 | +0.2% | 75,300 |
| 2018/02/19 | 2,961 | 3,045 | 2,951 | 3,045 | +97 | +3.3% | 216,000 |
| 2018/02/16 | 2,952 | 2,980 | 2,928 | 2,948 | +12 | +0.4% | 108,900 |
| 2018/02/15 | 2,974 | 2,995 | 2,929 | 2,936 | -14 | -0.5% | 118,300 |
| 2018/02/14 | 2,965 | 2,981 | 2,923 | 2,950 | -55 | -1.8% | 170,700 |
| 2018/02/13 | 3,095 | 3,105 | 2,995 | 3,005 | -55 | -1.8% | 245,800 |
| 2018/02/09 | 2,985 | 3,085 | 2,985 | 3,060 | -65 | -2.1% | 158,700 |
| 2018/02/08 | 3,130 | 3,185 | 3,105 | 3,125 | -15 | -0.5% | 135,600 |
| 2018/02/07 | 3,215 | 3,265 | 3,135 | 3,140 | +10 | +0.3% | 155,700 |
| 2018/02/06 | 3,235 | 3,280 | 3,070 | 3,130 | -245 | -7.3% | 205,000 |
| 2018/02/05 | 3,330 | 3,380 | 3,250 | 3,375 | -75 | -2.2% | 233,200 |
| 2018/02/02 | 3,375 | 3,470 | 3,375 | 3,450 | +55 | +1.6% | 166,800 |
| 2018/02/01 | 3,310 | 3,395 | 3,305 | 3,395 | +135 | +4.1% | 115,900 |
| 2018/01/31 | 3,305 | 3,350 | 3,255 | 3,260 | -50 | -1.5% | 136,800 |
| 2018/01/30 | 3,295 | 3,360 | 3,295 | 3,310 | +35 | +1.1% | 189,200 |
| 2018/01/29 | 3,295 | 3,325 | 3,270 | 3,275 | +15 | +0.5% | 81,300 |
| 2018/01/26 | 3,375 | 3,390 | 3,255 | 3,260 | -45 | -1.4% | 183,700 |
| 2018/01/25 | 3,280 | 3,330 | 3,280 | 3,305 | +5 | +0.2% | 87,200 |
| 2018/01/24 | 3,320 | 3,345 | 3,290 | 3,300 | -15 | -0.5% | 105,600 |
| 2018/01/23 | 3,390 | 3,420 | 3,310 | 3,315 | -5 | -0.2% | 173,600 |
| 2018/01/22 | 3,365 | 3,375 | 3,305 | 3,320 | -35 | -1% | 128,200 |
| 2018/01/19 | 3,415 | 3,445 | 3,340 | 3,355 | -55 | -1.6% | 118,200 |
| 2018/01/18 | 3,550 | 3,580 | 3,405 | 3,410 | -100 | -2.8% | 119,900 |
| 2018/01/17 | 3,425 | 3,530 | 3,415 | 3,510 | +65 | +1.9% | 102,700 |
| 2018/01/16 | 3,440 | 3,450 | 3,420 | 3,445 | +10 | +0.3% | 77,300 |
| 2018/01/15 | 3,410 | 3,445 | 3,395 | 3,435 | +95 | +2.8% | 107,000 |
| 2018/01/12 | 3,275 | 3,350 | 3,270 | 3,340 | +50 | +1.5% | 117,500 |
| 2018/01/11 | 3,370 | 3,370 | 3,250 | 3,290 | -100 | -2.9% | 143,600 |
| 2018/01/10 | 3,360 | 3,395 | 3,240 | 3,390 | +125 | +3.8% | 305,800 |
| 2018/01/09 | 3,300 | 3,300 | 3,260 | 3,265 | +55 | +1.7% | 113,400 |
| 2018/01/05 | 3,210 | 3,210 | 3,170 | 3,210 | +35 | +1.1% | 104,900 |
| 2018/01/04 | 3,170 | 3,260 | 3,155 | 3,175 | +40 | +1.3% | 87,400 |
| 2017/12/29 | 3,100 | 3,145 | 3,100 | 3,135 | +35 | +1.1% | 36,300 |
| 2017/12/28 | 3,130 | 3,135 | 3,095 | 3,100 | -35 | -1.1% | 44,700 |
| 2017/12/27 | 3,105 | 3,145 | 3,100 | 3,135 | +25 | +0.8% | 30,100 |
| 2017/12/26 | 3,120 | 3,130 | 3,100 | 3,110 | -5 | -0.2% | 36,300 |
| 2017/12/25 | 3,080 | 3,130 | 3,065 | 3,115 | +35 | +1.1% | 52,700 |
| 2017/12/22 | 3,075 | 3,090 | 3,060 | 3,080 | +5 | +0.2% | 41,600 |
| 2017/12/21 | 3,050 | 3,090 | 3,045 | 3,075 | +25 | +0.8% | 44,500 |
| 2017/12/20 | 3,070 | 3,075 | 3,050 | 3,050 | -30 | -1% | 38,500 |
| 2017/12/19 | 3,095 | 3,110 | 3,065 | 3,080 | +5 | +0.2% | 84,100 |
| 2017/12/18 | 3,070 | 3,090 | 3,040 | 3,075 | +50 | +1.7% | 60,300 |
| 2017/12/15 | 3,050 | 3,050 | 3,000 | 3,025 | -60 | -1.9% | 81,400 |
| 2017/12/14 | 3,050 | 3,095 | 3,045 | 3,085 | +50 | +1.6% | 89,000 |
| 2017/12/13 | 3,060 | 3,080 | 3,035 | 3,035 | -10 | -0.3% | 103,500 |
| 2017/12/12 | 3,030 | 3,050 | 3,030 | 3,045 | +20 | +0.7% | 43,400 |
| 2017/12/11 | 3,005 | 3,030 | 2,997 | 3,025 | +20 | +0.7% | 94,700 |
1801～
1850
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
