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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 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 |
| 2012/12/04 | 1,116 | 1,133 | 1,113 | 1,130 | +18 | +1.6% | 128,900 |
| 2012/12/03 | 1,102 | 1,116 | 1,102 | 1,112 | +12 | +1.1% | 83,100 |
| 2012/11/30 | 1,103 | 1,118 | 1,100 | 1,100 | +1 | +0.1% | 96,500 |
| 2012/11/29 | 1,108 | 1,109 | 1,098 | 1,099 | +4 | +0.4% | 52,000 |
| 2012/11/28 | 1,095 | 1,103 | 1,095 | 1,095 | ±0 | ±0% | 86,900 |
| 2012/11/27 | 1,095 | 1,099 | 1,081 | 1,095 | -5 | -0.5% | 119,800 |
| 2012/11/26 | 1,109 | 1,115 | 1,091 | 1,100 | -9 | -0.8% | 127,300 |
| 2012/11/22 | 1,113 | 1,117 | 1,098 | 1,109 | +8 | +0.7% | 85,400 |
| 2012/11/21 | 1,114 | 1,114 | 1,093 | 1,101 | -6 | -0.5% | 79,900 |
| 2012/11/20 | 1,099 | 1,118 | 1,093 | 1,107 | +16 | +1.5% | 196,100 |
| 2012/11/19 | 1,093 | 1,096 | 1,076 | 1,091 | +16 | +1.5% | 102,800 |
| 2012/11/16 | 1,052 | 1,085 | 1,047 | 1,075 | +27 | +2.6% | 173,500 |
| 2012/11/15 | 1,032 | 1,054 | 1,026 | 1,048 | +17 | +1.6% | 196,800 |
| 2012/11/14 | 1,026 | 1,033 | 1,014 | 1,031 | -5 | -0.5% | 145,400 |
| 2012/11/13 | 1,016 | 1,037 | 1,014 | 1,036 | +20 | +2% | 171,400 |
| 2012/11/12 | 1,036 | 1,049 | 1,016 | 1,016 | -25 | -2.4% | 157,500 |
| 2012/11/09 | 1,051 | 1,062 | 1,037 | 1,041 | -10 | -1% | 156,400 |
| 2012/11/08 | 1,078 | 1,079 | 1,051 | 1,051 | -27 | -2.5% | 134,400 |
| 2012/11/07 | 1,060 | 1,086 | 1,060 | 1,078 | +23 | +2.2% | 155,100 |
| 2012/11/06 | 1,094 | 1,094 | 1,051 | 1,055 | -39 | -3.6% | 243,900 |
| 2012/11/05 | 1,096 | 1,101 | 1,090 | 1,094 | -8 | -0.7% | 78,300 |
| 2012/11/02 | 1,105 | 1,108 | 1,097 | 1,102 | -3 | -0.3% | 147,500 |
| 2012/11/01 | 1,087 | 1,114 | 1,087 | 1,105 | +28 | +2.6% | 229,400 |
| 2012/10/31 | 1,078 | 1,084 | 1,064 | 1,077 | -8 | -0.7% | 187,900 |
| 2012/10/30 | 1,073 | 1,102 | 1,073 | 1,085 | +4 | +0.4% | 244,000 |
3051～
3100
件表示中 / 3736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 |
| ダスキン | 388,000円 | +3.3% | +8.4% | 2.96% | 20.24倍 | 1.20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 | 320,000円 | +3.7% | +26.5% | 3.91% | 33.06倍 | 1.33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 | 99,200円 | +14.7% | +9.6% | 3.23% | 22.49倍 | 8.70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 |
| トランスコスモ | 358,000円 | +6.4% | +8.4% | 3.02% | 11.67倍 | 1.13倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
市場注目の銘柄
チャート関連のコラム
