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 |
|---|---|---|---|---|---|---|---|
| 2013/02/21 | 1,374 | 1,395 | 1,374 | 1,388 | +11 | +0.8% | 193,100 |
| 2013/02/20 | 1,350 | 1,378 | 1,350 | 1,377 | +28 | +2.1% | 108,900 |
| 2013/02/19 | 1,335 | 1,359 | 1,335 | 1,349 | +15 | +1.1% | 87,200 |
| 2013/02/18 | 1,310 | 1,335 | 1,310 | 1,334 | +25 | +1.9% | 77,700 |
| 2013/02/15 | 1,318 | 1,324 | 1,295 | 1,309 | -19 | -1.4% | 131,700 |
| 2013/02/14 | 1,320 | 1,336 | 1,318 | 1,328 | -3 | -0.2% | 108,200 |
| 2013/02/13 | 1,336 | 1,349 | 1,328 | 1,331 | -7 | -0.5% | 110,500 |
| 2013/02/12 | 1,350 | 1,355 | 1,337 | 1,338 | +5 | +0.4% | 154,300 |
| 2013/02/08 | 1,349 | 1,359 | 1,329 | 1,333 | -16 | -1.2% | 173,800 |
| 2013/02/07 | 1,342 | 1,355 | 1,341 | 1,349 | +10 | +0.7% | 121,900 |
| 2013/02/06 | 1,320 | 1,348 | 1,320 | 1,339 | +36 | +2.8% | 206,200 |
| 2013/02/05 | 1,324 | 1,333 | 1,303 | 1,303 | -44 | -3.3% | 173,900 |
| 2013/02/04 | 1,342 | 1,354 | 1,329 | 1,347 | +19 | +1.4% | 196,100 |
| 2013/02/01 | 1,310 | 1,334 | 1,310 | 1,328 | +31 | +2.4% | 182,500 |
| 2013/01/31 | 1,290 | 1,319 | 1,283 | 1,297 | +8 | +0.6% | 156,700 |
| 2013/01/30 | 1,299 | 1,301 | 1,285 | 1,289 | -13 | -1% | 167,800 |
| 2013/01/29 | 1,324 | 1,325 | 1,298 | 1,302 | -22 | -1.7% | 181,600 |
| 2013/01/28 | 1,317 | 1,341 | 1,313 | 1,324 | +23 | +1.8% | 265,900 |
| 2013/01/25 | 1,267 | 1,302 | 1,267 | 1,301 | +45 | +3.6% | 212,200 |
| 2013/01/24 | 1,243 | 1,261 | 1,230 | 1,256 | -2 | -0.2% | 189,200 |
| 2013/01/23 | 1,248 | 1,277 | 1,245 | 1,258 | +6 | +0.5% | 180,100 |
| 2013/01/22 | 1,252 | 1,263 | 1,234 | 1,252 | -1 | -0.1% | 177,200 |
| 2013/01/21 | 1,247 | 1,264 | 1,242 | 1,253 | +15 | +1.2% | 141,500 |
| 2013/01/18 | 1,222 | 1,240 | 1,216 | 1,238 | +32 | +2.7% | 152,600 |
| 2013/01/17 | 1,209 | 1,213 | 1,197 | 1,206 | -4 | -0.3% | 195,700 |
| 2013/01/16 | 1,248 | 1,249 | 1,205 | 1,210 | -19 | -1.5% | 317,200 |
| 2013/01/15 | 1,204 | 1,234 | 1,204 | 1,229 | +28 | +2.3% | 282,900 |
| 2013/01/11 | 1,200 | 1,215 | 1,194 | 1,201 | -3 | -0.2% | 276,300 |
| 2013/01/10 | 1,220 | 1,220 | 1,197 | 1,204 | -10 | -0.8% | 191,400 |
| 2013/01/09 | 1,200 | 1,219 | 1,195 | 1,214 | +10 | +0.8% | 135,300 |
| 2013/01/08 | 1,214 | 1,220 | 1,201 | 1,204 | -4 | -0.3% | 163,400 |
| 2013/01/07 | 1,209 | 1,216 | 1,200 | 1,208 | +7 | +0.6% | 159,300 |
| 2013/01/04 | 1,220 | 1,227 | 1,191 | 1,201 | +9 | +0.8% | 180,100 |
| 2012/12/28 | 1,195 | 1,202 | 1,186 | 1,192 | +5 | +0.4% | 224,600 |
| 2012/12/27 | 1,175 | 1,189 | 1,173 | 1,187 | +18 | +1.5% | 139,500 |
| 2012/12/26 | 1,157 | 1,172 | 1,157 | 1,169 | +10 | +0.9% | 67,300 |
| 2012/12/25 | 1,158 | 1,174 | 1,158 | 1,159 | +3 | +0.3% | 118,900 |
| 2012/12/21 | 1,181 | 1,183 | 1,151 | 1,156 | -25 | -2.1% | 152,700 |
| 2012/12/20 | 1,178 | 1,189 | 1,162 | 1,181 | +3 | +0.3% | 158,200 |
| 2012/12/19 | 1,177 | 1,182 | 1,161 | 1,178 | +10 | +0.9% | 119,600 |
| 2012/12/18 | 1,168 | 1,177 | 1,157 | 1,168 | -2 | -0.2% | 123,700 |
| 2012/12/17 | 1,199 | 1,203 | 1,165 | 1,170 | -18 | -1.5% | 134,900 |
| 2012/12/14 | 1,199 | 1,206 | 1,170 | 1,188 | -8 | -0.7% | 256,700 |
| 2012/12/13 | 1,194 | 1,199 | 1,176 | 1,196 | +16 | +1.4% | 199,500 |
| 2012/12/12 | 1,189 | 1,192 | 1,164 | 1,180 | +3 | +0.3% | 157,100 |
| 2012/12/11 | 1,162 | 1,194 | 1,162 | 1,177 | +16 | +1.4% | 211,100 |
| 2012/12/10 | 1,183 | 1,185 | 1,146 | 1,161 | -21 | -1.8% | 177,600 |
| 2012/12/07 | 1,213 | 1,217 | 1,166 | 1,182 | +42 | +3.7% | 358,100 |
| 2012/12/06 | 1,122 | 1,143 | 1,119 | 1,140 | +26 | +2.3% | 113,800 |
| 2012/12/05 | 1,125 | 1,125 | 1,110 | 1,114 | -16 | -1.4% | 116,100 |
3001～
3050
件表示中 / 3711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 | 348,000円 | +4.0% | +6.5% | 2.07% | 16.62倍 | 1.95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 | 68,600円 | +5.0% | +0.5% | 4.23% | 19.79倍 | 4.62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 |
| ダスキン | 376,100円 | +3.3% | +8.4% | 3.06% | 19.62倍 | 1.17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 | 304,900円 | +3.7% | +26.5% | 4.10% | 31.50倍 | 1.26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 |
| タイミー | 175,100円 | +28.0% | +51.5% | 0.00% | 39.73倍 | 19.18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
