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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,785 | 3,825 | 3,650 | 3,665 | -100 | -2.7% | 179,300 |
| 2024/07/04 | 3,730 | 3,815 | 3,710 | 3,765 | +40 | +1.1% | 200,100 |
| 2024/07/03 | 3,655 | 3,785 | 3,640 | 3,725 | +140 | +3.9% | 366,300 |
| 2024/07/02 | 3,860 | 3,860 | 3,540 | 3,585 | -65 | -1.8% | 740,500 |
| 2024/07/01 | 3,740 | 3,745 | 3,595 | 3,650 | -90 | -2.4% | 467,000 |
| 2024/06/28 | 3,815 | 3,820 | 3,715 | 3,740 | -45 | -1.2% | 235,500 |
| 2024/06/27 | 3,735 | 3,815 | 3,705 | 3,785 | +40 | +1.1% | 335,600 |
| 2024/06/26 | 3,680 | 3,745 | 3,665 | 3,745 | +75 | +2% | 205,100 |
| 2024/06/25 | 3,700 | 3,760 | 3,585 | 3,670 | +110 | +3.1% | 541,300 |
| 2024/06/24 | 3,500 | 3,585 | 3,475 | 3,560 | +60 | +1.7% | 391,800 |
| 2024/06/21 | 3,455 | 3,540 | 3,415 | 3,500 | +150 | +4.5% | 676,900 |
| 2024/06/20 | 3,370 | 3,420 | 3,320 | 3,350 | +25 | +0.8% | 445,800 |
| 2024/06/19 | 3,330 | 3,365 | 3,305 | 3,325 | -15 | -0.4% | 209,400 |
| 2024/06/18 | 3,320 | 3,375 | 3,290 | 3,340 | +60 | +1.8% | 176,800 |
| 2024/06/17 | 3,240 | 3,305 | 3,210 | 3,280 | -5 | -0.2% | 173,000 |
| 2024/06/14 | 3,305 | 3,310 | 3,240 | 3,285 | +35 | +1.1% | 221,000 |
| 2024/06/13 | 3,270 | 3,275 | 3,230 | 3,250 | +5 | +0.2% | 112,400 |
| 2024/06/12 | 3,240 | 3,255 | 3,225 | 3,245 | +20 | +0.6% | 112,600 |
| 2024/06/11 | 3,260 | 3,280 | 3,210 | 3,225 | -20 | -0.6% | 92,100 |
| 2024/06/10 | 3,255 | 3,255 | 3,210 | 3,245 | +10 | +0.3% | 110,400 |
| 2024/06/07 | 3,210 | 3,235 | 3,210 | 3,235 | -15 | -0.5% | 74,000 |
| 2024/06/06 | 3,240 | 3,260 | 3,205 | 3,250 | -5 | -0.2% | 101,900 |
| 2024/06/05 | 3,275 | 3,310 | 3,240 | 3,255 | -55 | -1.7% | 140,500 |
| 2024/06/04 | 3,300 | 3,340 | 3,275 | 3,310 | +10 | +0.3% | 198,300 |
| 2024/06/03 | 3,260 | 3,300 | 3,255 | 3,300 | +65 | +2% | 171,700 |
| 2024/05/31 | 3,230 | 3,245 | 3,200 | 3,235 | +45 | +1.4% | 332,000 |
| 2024/05/30 | 3,100 | 3,200 | 3,080 | 3,190 | +85 | +2.7% | 182,500 |
| 2024/05/29 | 3,170 | 3,185 | 3,090 | 3,105 | -75 | -2.4% | 202,100 |
| 2024/05/28 | 3,125 | 3,190 | 3,115 | 3,180 | +55 | +1.8% | 217,300 |
| 2024/05/27 | 3,145 | 3,145 | 3,075 | 3,125 | +25 | +0.8% | 205,200 |
| 2024/05/24 | 3,105 | 3,115 | 3,080 | 3,100 | -55 | -1.7% | 135,600 |
| 2024/05/23 | 3,230 | 3,235 | 3,140 | 3,155 | -85 | -2.6% | 122,400 |
| 2024/05/22 | 3,220 | 3,275 | 3,215 | 3,240 | ±0 | ±0% | 205,000 |
| 2024/05/21 | 3,225 | 3,265 | 3,205 | 3,240 | +25 | +0.8% | 142,200 |
| 2024/05/20 | 3,180 | 3,245 | 3,165 | 3,215 | +35 | +1.1% | 165,900 |
| 2024/05/17 | 3,115 | 3,185 | 3,105 | 3,180 | +35 | +1.1% | 167,800 |
| 2024/05/16 | 3,140 | 3,205 | 3,135 | 3,145 | +20 | +0.6% | 200,300 |
| 2024/05/15 | 3,145 | 3,175 | 3,090 | 3,125 | +35 | +1.1% | 226,400 |
| 2024/05/14 | 3,070 | 3,135 | 3,070 | 3,090 | +40 | +1.3% | 156,600 |
| 2024/05/13 | 3,030 | 3,055 | 3,020 | 3,050 | +10 | +0.3% | 146,500 |
| 2024/05/10 | 3,070 | 3,100 | 3,035 | 3,040 | -5 | -0.2% | 104,800 |
| 2024/05/09 | 3,070 | 3,075 | 3,025 | 3,045 | -45 | -1.5% | 136,200 |
| 2024/05/08 | 3,070 | 3,110 | 3,070 | 3,090 | +45 | +1.5% | 225,200 |
| 2024/05/07 | 3,040 | 3,055 | 2,992 | 3,045 | +15 | +0.5% | 228,600 |
| 2024/05/02 | 3,060 | 3,085 | 3,025 | 3,030 | -5 | -0.2% | 229,500 |
| 2024/05/01 | 3,015 | 3,045 | 3,005 | 3,035 | +30 | +1% | 157,600 |
| 2024/04/30 | 2,996 | 3,035 | 2,951 | 3,005 | +39 | +1.3% | 212,400 |
| 2024/04/26 | 2,946 | 2,970 | 2,908 | 2,966 | +35 | +1.2% | 353,200 |
| 2024/04/25 | 2,960 | 2,971 | 2,915 | 2,931 | -32 | -1.1% | 383,100 |
| 2024/04/24 | 2,977 | 2,988 | 2,931 | 2,963 | -5 | -0.2% | 312,800 |
201～
250
件表示中 / 3692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 | 373,500円 | +4.0% | +6.5% | 1.93% | 18.14倍 | 2.13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 |
| ＭＩＸＩ | 309,000円 | +4.2% | +62.7% | 3.56% | 11.97倍 | 1.21倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| 日本Ｍ＆Ａ | 66,900円 | +5.0% | +0.5% | 4.33% | 19.29倍 | 4.50倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| ＧＥＮＤＡ | 114,000円 | +40.5% | +24.6% | 0.00% | 37.09倍 | 5.23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 |
| ダスキン | 373,800円 | +6.4% | +36.1% | 2.94% | 20.40倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
