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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,530 | 3,555 | 3,505 | 3,520 | -40 | -1.1% | 104,100 |
| 2024/07/23 | 3,555 | 3,575 | 3,520 | 3,560 | ±0 | ±0% | 74,600 |
| 2024/07/22 | 3,565 | 3,605 | 3,505 | 3,560 | -20 | -0.6% | 82,200 |
| 2024/07/19 | 3,600 | 3,640 | 3,575 | 3,580 | -30 | -0.8% | 62,600 |
| 2024/07/18 | 3,550 | 3,655 | 3,545 | 3,610 | +25 | +0.7% | 143,500 |
| 2024/07/17 | 3,655 | 3,655 | 3,570 | 3,585 | -50 | -1.4% | 188,400 |
| 2024/07/16 | 3,680 | 3,725 | 3,630 | 3,635 | -50 | -1.4% | 155,200 |
| 2024/07/12 | 3,710 | 3,810 | 3,650 | 3,685 | -30 | -0.8% | 349,800 |
| 2024/07/11 | 3,770 | 3,790 | 3,685 | 3,715 | -5 | -0.1% | 219,700 |
| 2024/07/10 | 3,715 | 3,750 | 3,675 | 3,720 | -10 | -0.3% | 131,200 |
| 2024/07/09 | 3,680 | 3,755 | 3,665 | 3,730 | +40 | +1.1% | 196,900 |
| 2024/07/08 | 3,670 | 3,705 | 3,620 | 3,690 | +25 | +0.7% | 130,200 |
| 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 |
251～
300
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
