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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,827 | 1,837 | 1,801 | 1,808 | -19 | -1% | 150,700 |
| 2014/08/04 | 1,851 | 1,855 | 1,824 | 1,827 | -21 | -1.1% | 164,900 |
| 2014/08/01 | 1,835 | 1,860 | 1,830 | 1,848 | -2 | -0.1% | 229,700 |
| 2014/07/31 | 1,867 | 1,879 | 1,847 | 1,850 | -24 | -1.3% | 224,300 |
| 2014/07/30 | 1,897 | 1,899 | 1,866 | 1,874 | -28 | -1.5% | 137,300 |
| 2014/07/29 | 1,895 | 1,903 | 1,886 | 1,902 | -3 | -0.2% | 82,400 |
| 2014/07/28 | 1,889 | 1,906 | 1,889 | 1,905 | +16 | +0.8% | 73,900 |
| 2014/07/25 | 1,884 | 1,896 | 1,867 | 1,889 | +20 | +1.1% | 123,300 |
| 2014/07/24 | 1,890 | 1,890 | 1,857 | 1,869 | -21 | -1.1% | 164,200 |
| 2014/07/23 | 1,884 | 1,897 | 1,865 | 1,890 | -1 | -0.1% | 107,900 |
| 2014/07/22 | 1,878 | 1,898 | 1,872 | 1,891 | +13 | +0.7% | 143,300 |
| 2014/07/18 | 1,866 | 1,891 | 1,854 | 1,878 | -2 | -0.1% | 140,600 |
| 2014/07/17 | 1,863 | 1,884 | 1,857 | 1,880 | +10 | +0.5% | 148,000 |
| 2014/07/16 | 1,882 | 1,883 | 1,859 | 1,870 | -5 | -0.3% | 96,400 |
| 2014/07/15 | 1,879 | 1,885 | 1,851 | 1,875 | -10 | -0.5% | 198,400 |
| 2014/07/14 | 1,885 | 1,892 | 1,840 | 1,885 | ±0 | ±0% | 244,900 |
| 2014/07/11 | 1,881 | 1,890 | 1,862 | 1,885 | -12 | -0.6% | 101,800 |
| 2014/07/10 | 1,938 | 1,947 | 1,893 | 1,897 | -22 | -1.1% | 75,900 |
| 2014/07/09 | 1,905 | 1,932 | 1,901 | 1,919 | -16 | -0.8% | 91,400 |
| 2014/07/08 | 1,927 | 1,969 | 1,903 | 1,935 | +5 | +0.3% | 161,000 |
| 2014/07/07 | 1,946 | 1,954 | 1,922 | 1,930 | -17 | -0.9% | 117,400 |
| 2014/07/04 | 1,921 | 1,954 | 1,896 | 1,947 | +31 | +1.6% | 174,000 |
| 2014/07/03 | 1,913 | 1,938 | 1,865 | 1,916 | +15 | +0.8% | 291,500 |
| 2014/07/02 | 1,870 | 1,913 | 1,865 | 1,901 | +45 | +2.4% | 170,700 |
| 2014/07/01 | 1,819 | 1,878 | 1,819 | 1,856 | +41 | +2.3% | 165,000 |
| 2014/06/30 | 1,790 | 1,819 | 1,786 | 1,815 | +19 | +1.1% | 143,200 |
| 2014/06/27 | 1,805 | 1,818 | 1,782 | 1,796 | -9 | -0.5% | 144,700 |
| 2014/06/26 | 1,810 | 1,820 | 1,801 | 1,805 | +9 | +0.5% | 99,900 |
| 2014/06/25 | 1,800 | 1,819 | 1,788 | 1,796 | -5 | -0.3% | 151,100 |
| 2014/06/24 | 1,800 | 1,808 | 1,787 | 1,801 | +1 | +0.1% | 138,700 |
| 2014/06/23 | 1,784 | 1,803 | 1,776 | 1,800 | +18 | +1% | 132,400 |
| 2014/06/20 | 1,810 | 1,811 | 1,780 | 1,782 | -46 | -2.5% | 226,400 |
| 2014/06/19 | 1,819 | 1,832 | 1,806 | 1,828 | +21 | +1.2% | 160,800 |
| 2014/06/18 | 1,817 | 1,839 | 1,799 | 1,807 | -2 | -0.1% | 208,000 |
| 2014/06/17 | 1,804 | 1,827 | 1,802 | 1,809 | +4 | +0.2% | 118,000 |
| 2014/06/16 | 1,810 | 1,811 | 1,790 | 1,805 | -13 | -0.7% | 174,600 |
| 2014/06/13 | 1,800 | 1,821 | 1,790 | 1,818 | -6 | -0.3% | 155,200 |
| 2014/06/12 | 1,829 | 1,830 | 1,811 | 1,824 | -9 | -0.5% | 60,700 |
| 2014/06/11 | 1,820 | 1,836 | 1,817 | 1,833 | +14 | +0.8% | 104,300 |
| 2014/06/10 | 1,831 | 1,835 | 1,814 | 1,819 | -11 | -0.6% | 144,500 |
| 2014/06/09 | 1,841 | 1,849 | 1,826 | 1,830 | -14 | -0.8% | 61,700 |
| 2014/06/06 | 1,840 | 1,849 | 1,836 | 1,844 | +4 | +0.2% | 153,800 |
| 2014/06/05 | 1,825 | 1,843 | 1,823 | 1,840 | +7 | +0.4% | 142,800 |
| 2014/06/04 | 1,831 | 1,845 | 1,805 | 1,833 | -2 | -0.1% | 95,900 |
| 2014/06/03 | 1,835 | 1,855 | 1,825 | 1,835 | +6 | +0.3% | 103,900 |
| 2014/06/02 | 1,802 | 1,833 | 1,801 | 1,829 | +38 | +2.1% | 124,300 |
| 2014/05/30 | 1,795 | 1,805 | 1,777 | 1,791 | +1 | +0.1% | 173,700 |
| 2014/05/29 | 1,787 | 1,793 | 1,765 | 1,790 | +28 | +1.6% | 115,400 |
| 2014/05/28 | 1,789 | 1,799 | 1,744 | 1,762 | -19 | -1.1% | 179,800 |
| 2014/05/27 | 1,783 | 1,795 | 1,770 | 1,781 | -6 | -0.3% | 142,000 |
2701～
2750
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 | 360,000円 | +4.0% | +6.5% | 2.00% | 17.20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 | 115,500円 | +18.2% | +22.8% | 3.03% | 23.50倍 | 9.93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 | 395,600円 | +3.3% | +8.4% | 2.91% | 20.65倍 | 1.23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 | 190,900円 | -9.0% | +2.0% | 4.45% | 13.73倍 | 2.06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 | 89,400円 | +40.5% | +24.6% | 0.00% | 32.88倍 | 4.63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
