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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,680 | 3,680 | 3,570 | 3,595 | -65 | -1.8% | 203,500 |
| 2024/10/04 | 3,685 | 3,710 | 3,625 | 3,660 | +20 | +0.5% | 163,800 |
| 2024/10/03 | 3,750 | 3,760 | 3,630 | 3,640 | -5 | -0.1% | 350,300 |
| 2024/10/02 | 3,690 | 3,715 | 3,600 | 3,645 | -115 | -3.1% | 345,000 |
| 2024/10/01 | 3,745 | 3,795 | 3,705 | 3,760 | +15 | +0.4% | 168,100 |
| 2024/09/30 | 3,760 | 3,855 | 3,740 | 3,745 | -225 | -5.7% | 200,800 |
| 2024/09/27 | 3,975 | 4,025 | 3,955 | 3,970 | -15 | -0.4% | 176,100 |
| 2024/09/26 | 3,960 | 3,990 | 3,935 | 3,985 | +70 | +1.8% | 189,100 |
| 2024/09/25 | 3,900 | 3,950 | 3,895 | 3,915 | +15 | +0.4% | 226,800 |
| 2024/09/24 | 3,900 | 3,925 | 3,860 | 3,900 | +85 | +2.2% | 211,100 |
| 2024/09/20 | 3,795 | 3,870 | 3,770 | 3,815 | +15 | +0.4% | 273,000 |
| 2024/09/19 | 3,835 | 3,880 | 3,785 | 3,800 | -30 | -0.8% | 140,400 |
| 2024/09/18 | 3,820 | 3,880 | 3,800 | 3,830 | +45 | +1.2% | 154,600 |
| 2024/09/17 | 3,765 | 3,790 | 3,710 | 3,785 | +30 | +0.8% | 140,400 |
| 2024/09/13 | 3,735 | 3,845 | 3,725 | 3,755 | -25 | -0.7% | 163,400 |
| 2024/09/12 | 3,735 | 3,800 | 3,725 | 3,780 | +90 | +2.4% | 142,500 |
| 2024/09/11 | 3,695 | 3,720 | 3,645 | 3,690 | -15 | -0.4% | 112,700 |
| 2024/09/10 | 3,710 | 3,730 | 3,670 | 3,705 | -5 | -0.1% | 169,300 |
| 2024/09/09 | 3,730 | 3,745 | 3,615 | 3,710 | -35 | -0.9% | 170,900 |
| 2024/09/06 | 3,775 | 3,785 | 3,720 | 3,745 | -35 | -0.9% | 112,200 |
| 2024/09/05 | 3,765 | 3,835 | 3,735 | 3,780 | +5 | +0.1% | 66,400 |
| 2024/09/04 | 3,765 | 3,805 | 3,755 | 3,775 | -50 | -1.3% | 96,900 |
| 2024/09/03 | 3,790 | 3,825 | 3,770 | 3,825 | +40 | +1.1% | 98,400 |
| 2024/09/02 | 3,825 | 3,870 | 3,750 | 3,785 | -35 | -0.9% | 97,900 |
| 2024/08/30 | 3,795 | 3,865 | 3,795 | 3,820 | +35 | +0.9% | 219,800 |
| 2024/08/29 | 3,820 | 3,860 | 3,775 | 3,785 | -25 | -0.7% | 87,600 |
| 2024/08/28 | 3,790 | 3,830 | 3,775 | 3,810 | +25 | +0.7% | 106,000 |
| 2024/08/27 | 3,800 | 3,815 | 3,765 | 3,785 | +25 | +0.7% | 83,700 |
| 2024/08/26 | 3,730 | 3,765 | 3,715 | 3,760 | +40 | +1.1% | 72,600 |
| 2024/08/23 | 3,740 | 3,760 | 3,715 | 3,720 | +50 | +1.4% | 77,500 |
| 2024/08/22 | 3,645 | 3,690 | 3,615 | 3,670 | +50 | +1.4% | 63,700 |
| 2024/08/21 | 3,620 | 3,665 | 3,615 | 3,620 | -25 | -0.7% | 48,500 |
| 2024/08/20 | 3,660 | 3,680 | 3,600 | 3,645 | ±0 | ±0% | 147,300 |
| 2024/08/19 | 3,595 | 3,660 | 3,565 | 3,645 | +50 | +1.4% | 128,200 |
| 2024/08/16 | 3,575 | 3,600 | 3,560 | 3,595 | +65 | +1.8% | 70,200 |
| 2024/08/15 | 3,545 | 3,560 | 3,510 | 3,530 | -10 | -0.3% | 93,500 |
| 2024/08/14 | 3,455 | 3,555 | 3,425 | 3,540 | +115 | +3.4% | 121,100 |
| 2024/08/13 | 3,385 | 3,435 | 3,350 | 3,425 | +90 | +2.7% | 196,700 |
| 2024/08/09 | 3,410 | 3,410 | 3,285 | 3,335 | -25 | -0.7% | 192,500 |
| 2024/08/08 | 3,350 | 3,415 | 3,315 | 3,360 | ±0 | ±0% | 201,400 |
| 2024/08/07 | 3,340 | 3,435 | 3,275 | 3,360 | -85 | -2.5% | 263,900 |
| 2024/08/06 | 3,455 | 3,545 | 3,355 | 3,445 | +245 | +7.7% | 482,000 |
| 2024/08/05 | 3,350 | 3,390 | 3,145 | 3,200 | -325 | -9.2% | 340,700 |
| 2024/08/02 | 3,610 | 3,640 | 3,485 | 3,525 | -15 | -0.4% | 513,700 |
| 2024/08/01 | 3,590 | 3,590 | 3,500 | 3,540 | -70 | -1.9% | 175,800 |
| 2024/07/31 | 3,525 | 3,615 | 3,515 | 3,610 | +55 | +1.5% | 113,400 |
| 2024/07/30 | 3,575 | 3,595 | 3,540 | 3,555 | -40 | -1.1% | 84,100 |
| 2024/07/29 | 3,640 | 3,640 | 3,580 | 3,595 | ±0 | ±0% | 98,900 |
| 2024/07/26 | 3,555 | 3,620 | 3,535 | 3,595 | +45 | +1.3% | 110,000 |
| 2024/07/25 | 3,505 | 3,570 | 3,485 | 3,550 | +30 | +0.9% | 113,800 |
201～
250
件表示中 / 3754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 | 357,500円 | +4.0% | +6.5% | 2.01% | 17.08倍 | 2.00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 |
| ダスキン | 403,400円 | +3.3% | +8.4% | 2.85% | 21.05倍 | 1.25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 |
| ＨＵグループ | 324,700円 | +3.7% | +26.5% | 3.85% | 33.54倍 | 1.35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 | 106,600円 | +14.7% | +9.6% | 3.00% | 24.17倍 | 9.35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 | 185,000円 | +6.8% | +6.5% | 4.05% | 14.62倍 | 2.13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
