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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,746 | 1,746 | 1,703 | 1,705 | -53 | -3% | 93,600 |
| 2013/07/26 | 1,784 | 1,788 | 1,751 | 1,758 | -31 | -1.7% | 146,200 |
| 2013/07/25 | 1,822 | 1,829 | 1,767 | 1,789 | -54 | -2.9% | 139,100 |
| 2013/07/24 | 1,848 | 1,865 | 1,817 | 1,843 | +24 | +1.3% | 146,300 |
| 2013/07/23 | 1,809 | 1,825 | 1,778 | 1,819 | +7 | +0.4% | 86,600 |
| 2013/07/22 | 1,813 | 1,817 | 1,785 | 1,812 | +8 | +0.4% | 150,000 |
| 2013/07/19 | 1,815 | 1,820 | 1,775 | 1,804 | -4 | -0.2% | 105,700 |
| 2013/07/18 | 1,798 | 1,816 | 1,792 | 1,808 | +2 | +0.1% | 118,400 |
| 2013/07/17 | 1,825 | 1,825 | 1,745 | 1,806 | -40 | -2.2% | 189,400 |
| 2013/07/16 | 1,855 | 1,877 | 1,831 | 1,846 | -9 | -0.5% | 98,500 |
| 2013/07/12 | 1,850 | 1,870 | 1,837 | 1,855 | +5 | +0.3% | 107,000 |
| 2013/07/11 | 1,855 | 1,862 | 1,807 | 1,850 | -9 | -0.5% | 177,900 |
| 2013/07/10 | 1,822 | 1,884 | 1,812 | 1,859 | +37 | +2% | 165,200 |
| 2013/07/09 | 1,791 | 1,837 | 1,773 | 1,822 | +65 | +3.7% | 129,600 |
| 2013/07/08 | 1,798 | 1,808 | 1,757 | 1,757 | -25 | -1.4% | 68,300 |
| 2013/07/05 | 1,779 | 1,784 | 1,758 | 1,782 | +11 | +0.6% | 53,700 |
| 2013/07/04 | 1,755 | 1,775 | 1,730 | 1,771 | +3 | +0.2% | 106,100 |
| 2013/07/03 | 1,782 | 1,799 | 1,732 | 1,768 | -20 | -1.1% | 134,600 |
| 2013/07/02 | 1,774 | 1,794 | 1,756 | 1,788 | +34 | +1.9% | 130,900 |
| 2013/07/01 | 1,740 | 1,757 | 1,717 | 1,754 | +18 | +1% | 160,400 |
| 2013/06/28 | 1,679 | 1,745 | 1,672 | 1,736 | +92 | +5.6% | 153,700 |
| 2013/06/27 | 1,624 | 1,652 | 1,607 | 1,644 | +26 | +1.6% | 81,400 |
| 2013/06/26 | 1,657 | 1,669 | 1,595 | 1,618 | -23 | -1.4% | 101,600 |
| 2013/06/25 | 1,623 | 1,668 | 1,606 | 1,641 | +26 | +1.6% | 173,100 |
| 2013/06/24 | 1,654 | 1,655 | 1,602 | 1,615 | -12 | -0.7% | 70,400 |
| 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 |
2951～
3000
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
