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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/10/29 | 1,088 | 1,094 | 1,069 | 1,081 | -10 | -0.9% | 201,600 |
| 2012/10/26 | 1,101 | 1,104 | 1,088 | 1,091 | -1 | -0.1% | 213,700 |
| 2012/10/25 | 1,101 | 1,107 | 1,087 | 1,092 | -3 | -0.3% | 259,500 |
| 2012/10/24 | 1,100 | 1,103 | 1,091 | 1,095 | -9 | -0.8% | 121,200 |
| 2012/10/23 | 1,109 | 1,116 | 1,103 | 1,104 | -3 | -0.3% | 136,000 |
| 2012/10/22 | 1,113 | 1,116 | 1,105 | 1,107 | -18 | -1.6% | 182,500 |
| 2012/10/19 | 1,127 | 1,127 | 1,103 | 1,125 | +21 | +1.9% | 220,000 |
| 2012/10/18 | 1,094 | 1,110 | 1,085 | 1,104 | +22 | +2% | 285,200 |
| 2012/10/17 | 1,077 | 1,087 | 1,072 | 1,082 | +7 | +0.7% | 283,300 |
| 2012/10/16 | 1,058 | 1,077 | 1,056 | 1,075 | +3 | +0.3% | 406,900 |
| 2012/10/15 | 1,080 | 1,100 | 1,067 | 1,072 | -38 | -3.4% | 485,400 |
| 2012/10/12 | 1,113 | 1,118 | 1,103 | 1,110 | +3 | +0.3% | 134,800 |
| 2012/10/11 | 1,091 | 1,117 | 1,091 | 1,107 | +12 | +1.1% | 207,900 |
| 2012/10/10 | 1,085 | 1,105 | 1,079 | 1,095 | +10 | +0.9% | 363,600 |
| 2012/10/09 | 1,125 | 1,136 | 1,083 | 1,085 | -69 | -6% | 668,800 |
| 2012/10/05 | 1,193 | 1,198 | 1,140 | 1,154 | -46 | -3.8% | 409,500 |
| 2012/10/04 | 1,198 | 1,207 | 1,196 | 1,200 | +3 | +0.3% | 101,700 |
| 2012/10/03 | 1,201 | 1,204 | 1,191 | 1,197 | -9 | -0.7% | 142,700 |
| 2012/10/02 | 1,211 | 1,211 | 1,197 | 1,206 | -3 | -0.2% | 95,200 |
| 2012/10/01 | 1,203 | 1,209 | 1,196 | 1,209 | -4 | -0.3% | 147,700 |
| 2012/09/28 | 1,216 | 1,223 | 1,204 | 1,213 | +4 | +0.3% | 133,900 |
| 2012/09/27 | 1,208 | 1,218 | 1,201 | 1,209 | -5 | -0.4% | 96,400 |
| 2012/09/26 | 1,198 | 1,217 | 1,196 | 1,214 | -3 | -0.2% | 141,900 |
| 2012/09/25 | 1,190 | 1,217 | 1,189 | 1,217 | +20 | +1.7% | 135,900 |
| 2012/09/24 | 1,199 | 1,205 | 1,192 | 1,197 | -4 | -0.3% | 145,400 |
| 2012/09/21 | 1,172 | 1,208 | 1,172 | 1,201 | +23 | +2% | 206,600 |
| 2012/09/20 | 1,196 | 1,202 | 1,174 | 1,178 | -18 | -1.5% | 175,500 |
| 2012/09/19 | 1,200 | 1,209 | 1,190 | 1,196 | -7 | -0.6% | 151,100 |
| 2012/09/18 | 1,186 | 1,205 | 1,185 | 1,203 | +18 | +1.5% | 99,600 |
| 2012/09/14 | 1,191 | 1,197 | 1,179 | 1,185 | -2 | -0.2% | 196,400 |
| 2012/09/13 | 1,188 | 1,193 | 1,179 | 1,187 | -5 | -0.4% | 88,500 |
| 2012/09/12 | 1,165 | 1,197 | 1,165 | 1,192 | +17 | +1.4% | 174,900 |
| 2012/09/11 | 1,197 | 1,197 | 1,169 | 1,175 | -33 | -2.7% | 176,800 |
| 2012/09/10 | 1,221 | 1,221 | 1,193 | 1,208 | -13 | -1.1% | 144,600 |
| 2012/09/07 | 1,220 | 1,227 | 1,199 | 1,221 | +26 | +2.2% | 157,500 |
| 2012/09/06 | 1,203 | 1,207 | 1,186 | 1,195 | -26 | -2.1% | 161,200 |
| 2012/09/05 | 1,245 | 1,245 | 1,219 | 1,221 | -34 | -2.7% | 115,400 |
| 2012/09/04 | 1,273 | 1,273 | 1,248 | 1,255 | -17 | -1.3% | 128,300 |
| 2012/09/03 | 1,279 | 1,288 | 1,263 | 1,272 | -6 | -0.5% | 130,400 |
| 2012/08/31 | 1,270 | 1,284 | 1,267 | 1,278 | +9 | +0.7% | 182,800 |
| 2012/08/30 | 1,267 | 1,279 | 1,259 | 1,269 | -12 | -0.9% | 159,100 |
3051～
3100
件表示中 / 3695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 | 375,500円 | +4.0% | +6.5% | 1.92% | 18.11倍 | 2.13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 | 63,400円 | +5.0% | +0.5% | 4.57% | 18.28倍 | 4.27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 | 119,800円 | +40.5% | +24.6% | 0.00% | 38.97倍 | 5.49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 | 378,300円 | +6.4% | +36.1% | 2.91% | 20.64倍 | 1.18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 | 172,000円 | +28.0% | +51.5% | 0.00% | 39.00倍 | 18.83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
