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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 1,328 | 1,345 | 1,320 | 1,321 | -16 | -1.2% | 117,500 |
| 2012/07/20 | 1,351 | 1,354 | 1,331 | 1,337 | -27 | -2% | 83,500 |
| 2012/07/19 | 1,359 | 1,382 | 1,356 | 1,364 | +6 | +0.4% | 55,600 |
| 2012/07/18 | 1,367 | 1,414 | 1,356 | 1,358 | -8 | -0.6% | 67,100 |
| 2012/07/17 | 1,363 | 1,378 | 1,338 | 1,366 | +3 | +0.2% | 89,100 |
| 2012/07/13 | 1,351 | 1,383 | 1,327 | 1,363 | -33 | -2.4% | 216,300 |
| 2012/07/12 | 1,400 | 1,403 | 1,370 | 1,396 | -3 | -0.2% | 154,100 |
| 2012/07/11 | 1,410 | 1,410 | 1,389 | 1,399 | -8 | -0.6% | 126,000 |
| 2012/07/10 | 1,420 | 1,420 | 1,394 | 1,407 | -13 | -0.9% | 133,500 |
| 2012/07/09 | 1,410 | 1,430 | 1,371 | 1,420 | -20 | -1.4% | 85,400 |
| 2012/07/06 | 1,430 | 1,444 | 1,427 | 1,440 | +12 | +0.8% | 87,000 |
| 2012/07/05 | 1,407 | 1,435 | 1,407 | 1,428 | +2 | +0.1% | 83,700 |
| 2012/07/04 | 1,427 | 1,430 | 1,412 | 1,426 | +10 | +0.7% | 70,100 |
| 2012/07/03 | 1,396 | 1,420 | 1,396 | 1,416 | +26 | +1.9% | 94,200 |
| 2012/07/02 | 1,394 | 1,400 | 1,377 | 1,390 | +8 | +0.6% | 60,500 |
| 2012/06/29 | 1,370 | 1,388 | 1,351 | 1,382 | -1 | -0.1% | 171,400 |
| 2012/06/28 | 1,380 | 1,389 | 1,374 | 1,383 | +8 | +0.6% | 131,500 |
| 2012/06/27 | 1,365 | 1,375 | 1,350 | 1,375 | +17 | +1.3% | 60,600 |
| 2012/06/26 | 1,353 | 1,378 | 1,353 | 1,358 | -9 | -0.7% | 75,400 |
| 2012/06/25 | 1,373 | 1,374 | 1,362 | 1,367 | -4 | -0.3% | 55,300 |
| 2012/06/22 | 1,368 | 1,381 | 1,361 | 1,371 | -5 | -0.4% | 92,300 |
| 2012/06/21 | 1,350 | 1,378 | 1,349 | 1,376 | +35 | +2.6% | 129,900 |
| 2012/06/20 | 1,318 | 1,347 | 1,313 | 1,341 | +32 | +2.4% | 73,300 |
| 2012/06/19 | 1,311 | 1,329 | 1,305 | 1,309 | -15 | -1.1% | 67,800 |
| 2012/06/18 | 1,326 | 1,337 | 1,317 | 1,324 | +13 | +1% | 62,100 |
| 2012/06/15 | 1,320 | 1,320 | 1,298 | 1,311 | -3 | -0.2% | 99,800 |
| 2012/06/14 | 1,282 | 1,315 | 1,277 | 1,314 | +29 | +2.3% | 90,400 |
| 2012/06/13 | 1,289 | 1,297 | 1,278 | 1,285 | -12 | -0.9% | 113,500 |
| 2012/06/12 | 1,279 | 1,301 | 1,265 | 1,297 | -4 | -0.3% | 102,900 |
| 2012/06/11 | 1,315 | 1,319 | 1,290 | 1,301 | +4 | +0.3% | 123,200 |
| 2012/06/08 | 1,333 | 1,333 | 1,277 | 1,297 | -36 | -2.7% | 141,100 |
| 2012/06/07 | 1,312 | 1,334 | 1,295 | 1,333 | +31 | +2.4% | 116,200 |
| 2012/06/06 | 1,306 | 1,315 | 1,291 | 1,302 | -4 | -0.3% | 130,900 |
| 2012/06/05 | 1,259 | 1,306 | 1,245 | 1,306 | +53 | +4.2% | 210,300 |
| 2012/06/04 | 1,230 | 1,259 | 1,223 | 1,253 | +1 | +0.1% | 157,800 |
| 2012/06/01 | 1,294 | 1,295 | 1,243 | 1,252 | -19 | -1.5% | 160,000 |
| 2012/05/31 | 1,240 | 1,273 | 1,240 | 1,271 | +10 | +0.8% | 124,500 |
| 2012/05/30 | 1,266 | 1,268 | 1,252 | 1,261 | -5 | -0.4% | 67,400 |
| 2012/05/29 | 1,255 | 1,269 | 1,246 | 1,266 | +11 | +0.9% | 103,500 |
| 2012/05/28 | 1,264 | 1,271 | 1,248 | 1,255 | -2 | -0.2% | 128,100 |
| 2012/05/25 | 1,250 | 1,262 | 1,238 | 1,257 | +3 | +0.2% | 287,000 |
| 2012/05/24 | 1,259 | 1,277 | 1,237 | 1,254 | -10 | -0.8% | 221,300 |
| 2012/05/23 | 1,287 | 1,287 | 1,252 | 1,264 | -26 | -2% | 173,700 |
| 2012/05/22 | 1,307 | 1,313 | 1,281 | 1,290 | -11 | -0.8% | 179,200 |
| 2012/05/21 | 1,290 | 1,308 | 1,287 | 1,301 | -7 | -0.5% | 108,200 |
| 2012/05/18 | 1,301 | 1,326 | 1,298 | 1,308 | -13 | -1% | 173,700 |
| 2012/05/17 | 1,304 | 1,329 | 1,300 | 1,321 | +7 | +0.5% | 155,900 |
| 2012/05/16 | 1,306 | 1,343 | 1,303 | 1,314 | +2 | +0.2% | 215,300 |
| 2012/05/15 | 1,304 | 1,322 | 1,280 | 1,312 | -4 | -0.3% | 206,000 |
| 2012/05/14 | 1,309 | 1,334 | 1,309 | 1,316 | ±0 | ±0% | 193,700 |
3201～
3250
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
