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 |
|---|---|---|---|---|---|---|---|
| 2013/06/21 | 1,585 | 1,634 | 1,561 | 1,627 | -13 | -0.8% | 146,900 |
| 2013/06/20 | 1,657 | 1,663 | 1,623 | 1,640 | -34 | -2% | 98,300 |
| 2013/06/19 | 1,650 | 1,689 | 1,647 | 1,674 | +41 | +2.5% | 154,400 |
| 2013/06/18 | 1,621 | 1,656 | 1,615 | 1,633 | +14 | +0.9% | 171,500 |
| 2013/06/17 | 1,539 | 1,626 | 1,539 | 1,619 | +80 | +5.2% | 106,300 |
| 2013/06/14 | 1,573 | 1,579 | 1,530 | 1,539 | -4 | -0.3% | 207,200 |
| 2013/06/13 | 1,551 | 1,585 | 1,540 | 1,543 | -40 | -2.5% | 126,900 |
| 2013/06/12 | 1,545 | 1,597 | 1,519 | 1,583 | -3 | -0.2% | 162,600 |
| 2013/06/11 | 1,655 | 1,655 | 1,579 | 1,586 | -29 | -1.8% | 165,200 |
| 2013/06/10 | 1,545 | 1,642 | 1,545 | 1,615 | +94 | +6.2% | 132,900 |
| 2013/06/07 | 1,520 | 1,554 | 1,491 | 1,521 | -42 | -2.7% | 198,900 |
| 2013/06/06 | 1,560 | 1,614 | 1,547 | 1,563 | -38 | -2.4% | 252,100 |
| 2013/06/05 | 1,631 | 1,674 | 1,600 | 1,601 | -14 | -0.9% | 147,200 |
| 2013/06/04 | 1,581 | 1,625 | 1,524 | 1,615 | -1 | -0.1% | 221,300 |
| 2013/06/03 | 1,626 | 1,664 | 1,611 | 1,616 | -49 | -2.9% | 90,900 |
| 2013/05/31 | 1,693 | 1,712 | 1,663 | 1,665 | +10 | +0.6% | 105,900 |
| 2013/05/30 | 1,686 | 1,735 | 1,645 | 1,655 | -40 | -2.4% | 200,400 |
| 2013/05/29 | 1,704 | 1,730 | 1,688 | 1,695 | +21 | +1.3% | 154,100 |
| 2013/05/28 | 1,670 | 1,697 | 1,647 | 1,674 | -18 | -1.1% | 99,500 |
| 2013/05/27 | 1,679 | 1,722 | 1,651 | 1,692 | -44 | -2.5% | 115,500 |
| 2013/05/24 | 1,738 | 1,770 | 1,671 | 1,736 | ±0 | ±0% | 247,600 |
| 2013/05/23 | 1,863 | 1,875 | 1,732 | 1,736 | -146 | -7.8% | 220,400 |
| 2013/05/22 | 1,901 | 1,903 | 1,860 | 1,882 | -30 | -1.6% | 193,400 |
| 2013/05/21 | 1,892 | 1,914 | 1,871 | 1,912 | +22 | +1.2% | 215,600 |
| 2013/05/20 | 1,895 | 1,899 | 1,853 | 1,890 | +32 | +1.7% | 140,200 |
| 2013/05/17 | 1,743 | 1,882 | 1,743 | 1,858 | -45 | -2.4% | 309,400 |
| 2013/05/16 | 1,910 | 1,928 | 1,881 | 1,903 | +5 | +0.3% | 307,000 |
| 2013/05/15 | 1,920 | 1,930 | 1,878 | 1,898 | -6 | -0.3% | 175,300 |
| 2013/05/14 | 1,890 | 1,914 | 1,882 | 1,904 | +2 | +0.1% | 108,200 |
| 2013/05/13 | 1,936 | 1,936 | 1,886 | 1,902 | -7 | -0.4% | 146,800 |
| 2013/05/10 | 1,896 | 1,917 | 1,872 | 1,909 | +28 | +1.5% | 140,000 |
| 2013/05/09 | 1,917 | 1,925 | 1,874 | 1,881 | -33 | -1.7% | 103,600 |
| 2013/05/08 | 1,932 | 1,940 | 1,908 | 1,914 | +1 | +0.1% | 141,500 |
| 2013/05/07 | 1,892 | 1,924 | 1,880 | 1,913 | +61 | +3.3% | 247,800 |
| 2013/05/02 | 1,891 | 1,898 | 1,841 | 1,852 | -4 | -0.2% | 153,100 |
| 2013/05/01 | 1,869 | 1,878 | 1,838 | 1,856 | -9 | -0.5% | 252,700 |
| 2013/04/30 | 1,818 | 1,890 | 1,818 | 1,865 | +37 | +2% | 276,600 |
| 2013/04/26 | 1,874 | 1,908 | 1,827 | 1,828 | -46 | -2.5% | 267,000 |
| 2013/04/25 | 1,896 | 1,903 | 1,844 | 1,874 | -3 | -0.2% | 285,000 |
| 2013/04/24 | 1,848 | 1,901 | 1,847 | 1,877 | +48 | +2.6% | 326,900 |
| 2013/04/23 | 1,790 | 1,860 | 1,770 | 1,829 | +68 | +3.9% | 403,200 |
| 2013/04/22 | 1,734 | 1,767 | 1,733 | 1,761 | +59 | +3.5% | 165,900 |
| 2013/04/19 | 1,722 | 1,746 | 1,698 | 1,702 | +2 | +0.1% | 405,200 |
| 2013/04/18 | 1,717 | 1,736 | 1,666 | 1,700 | -34 | -2% | 581,200 |
| 2013/04/17 | 1,731 | 1,754 | 1,699 | 1,734 | +43 | +2.5% | 736,000 |
| 2013/04/16 | 1,682 | 1,702 | 1,625 | 1,691 | -31 | -1.8% | 527,900 |
| 2013/04/15 | 1,690 | 1,790 | 1,688 | 1,722 | +28 | +1.7% | 568,200 |
| 2013/04/12 | 1,737 | 1,771 | 1,646 | 1,694 | -30 | -1.7% | 682,500 |
| 2013/04/11 | 1,720 | 1,761 | 1,701 | 1,724 | +33 | +2% | 560,800 |
| 2013/04/10 | 1,660 | 1,693 | 1,660 | 1,691 | +41 | +2.5% | 271,200 |
2901～
2950
件表示中 / 3693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 | 372,500円 | +4.0% | +6.5% | 1.93% | 17.97倍 | 2.11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 |
| 日本Ｍ＆Ａ | 63,700円 | +5.0% | +0.5% | 4.55% | 18.37倍 | 4.29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 | 118,000円 | +40.5% | +24.6% | 0.00% | 38.39倍 | 5.41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 | 380,200円 | +6.4% | +36.1% | 2.89% | 20.74倍 | 1.19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 |
| タイミー | 171,300円 | +28.0% | +51.5% | 0.00% | 38.84倍 | 18.75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 |
市場注目の銘柄
チャート関連のコラム
