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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 1,380 | 1,386 | 1,353 | 1,354 | -28 | -2% | 144,500 |
| 2011/12/12 | 1,372 | 1,389 | 1,366 | 1,382 | +16 | +1.2% | 105,200 |
| 2011/12/09 | 1,367 | 1,376 | 1,357 | 1,366 | -25 | -1.8% | 130,600 |
| 2011/12/08 | 1,388 | 1,399 | 1,366 | 1,391 | +10 | +0.7% | 146,700 |
| 2011/12/07 | 1,357 | 1,385 | 1,353 | 1,381 | +34 | +2.5% | 144,800 |
| 2011/12/06 | 1,330 | 1,355 | 1,325 | 1,347 | +17 | +1.3% | 157,400 |
| 2011/12/05 | 1,344 | 1,351 | 1,319 | 1,330 | -8 | -0.6% | 180,800 |
| 2011/12/02 | 1,370 | 1,375 | 1,323 | 1,338 | -27 | -2% | 125,200 |
| 2011/12/01 | 1,385 | 1,397 | 1,363 | 1,365 | +9 | +0.7% | 63,300 |
| 2011/11/30 | 1,353 | 1,388 | 1,335 | 1,356 | +5 | +0.4% | 121,600 |
| 2011/11/29 | 1,329 | 1,353 | 1,322 | 1,351 | +29 | +2.2% | 126,900 |
| 2011/11/28 | 1,342 | 1,349 | 1,322 | 1,322 | +1 | +0.1% | 101,700 |
| 2011/11/25 | 1,320 | 1,330 | 1,301 | 1,321 | -14 | -1% | 139,300 |
| 2011/11/24 | 1,364 | 1,369 | 1,316 | 1,335 | -51 | -3.7% | 194,800 |
| 2011/11/22 | 1,372 | 1,392 | 1,372 | 1,386 | -3 | -0.2% | 82,800 |
| 2011/11/21 | 1,362 | 1,397 | 1,362 | 1,389 | +14 | +1% | 84,000 |
| 2011/11/18 | 1,375 | 1,383 | 1,366 | 1,375 | -14 | -1% | 154,000 |
| 2011/11/17 | 1,395 | 1,395 | 1,373 | 1,389 | -1 | -0.1% | 105,300 |
| 2011/11/16 | 1,400 | 1,410 | 1,387 | 1,390 | -10 | -0.7% | 89,700 |
| 2011/11/15 | 1,416 | 1,421 | 1,392 | 1,400 | -24 | -1.7% | 147,500 |
| 2011/11/14 | 1,437 | 1,446 | 1,417 | 1,424 | -10 | -0.7% | 138,800 |
| 2011/11/11 | 1,394 | 1,438 | 1,394 | 1,434 | +40 | +2.9% | 116,000 |
| 2011/11/10 | 1,372 | 1,415 | 1,369 | 1,394 | -14 | -1% | 103,500 |
| 2011/11/09 | 1,385 | 1,411 | 1,376 | 1,408 | +19 | +1.4% | 107,200 |
| 2011/11/08 | 1,394 | 1,415 | 1,376 | 1,389 | -5 | -0.4% | 88,300 |
| 2011/11/07 | 1,400 | 1,400 | 1,383 | 1,394 | -20 | -1.4% | 129,200 |
| 2011/11/04 | 1,428 | 1,444 | 1,406 | 1,414 | -15 | -1% | 96,700 |
| 2011/11/02 | 1,397 | 1,440 | 1,390 | 1,429 | +4 | +0.3% | 78,200 |
| 2011/11/01 | 1,436 | 1,440 | 1,419 | 1,425 | -23 | -1.6% | 48,600 |
| 2011/10/31 | 1,467 | 1,485 | 1,445 | 1,448 | -19 | -1.3% | 105,100 |
| 2011/10/28 | 1,470 | 1,484 | 1,455 | 1,467 | +29 | +2% | 135,500 |
| 2011/10/27 | 1,437 | 1,448 | 1,422 | 1,438 | -2 | -0.1% | 80,100 |
| 2011/10/26 | 1,437 | 1,449 | 1,409 | 1,440 | -13 | -0.9% | 95,200 |
| 2011/10/25 | 1,465 | 1,467 | 1,442 | 1,453 | -15 | -1% | 56,200 |
| 2011/10/24 | 1,442 | 1,475 | 1,442 | 1,468 | +40 | +2.8% | 99,300 |
| 2011/10/21 | 1,451 | 1,453 | 1,422 | 1,428 | -33 | -2.3% | 115,200 |
| 2011/10/20 | 1,457 | 1,479 | 1,448 | 1,461 | -14 | -0.9% | 102,500 |
| 2011/10/19 | 1,484 | 1,492 | 1,463 | 1,475 | -13 | -0.9% | 130,800 |
| 2011/10/18 | 1,471 | 1,490 | 1,470 | 1,488 | +3 | +0.2% | 95,800 |
| 2011/10/17 | 1,497 | 1,515 | 1,476 | 1,485 | -2 | -0.1% | 107,100 |
| 2011/10/14 | 1,480 | 1,504 | 1,471 | 1,487 | -10 | -0.7% | 139,700 |
| 2011/10/13 | 1,546 | 1,546 | 1,494 | 1,497 | -27 | -1.8% | 186,200 |
| 2011/10/12 | 1,480 | 1,535 | 1,480 | 1,524 | +43 | +2.9% | 194,400 |
| 2011/10/11 | 1,548 | 1,548 | 1,476 | 1,481 | -58 | -3.8% | 223,000 |
| 2011/10/07 | 1,518 | 1,555 | 1,518 | 1,539 | +21 | +1.4% | 107,200 |
| 2011/10/06 | 1,489 | 1,528 | 1,489 | 1,518 | +39 | +2.6% | 110,900 |
| 2011/10/05 | 1,512 | 1,512 | 1,477 | 1,479 | -32 | -2.1% | 112,000 |
| 2011/10/04 | 1,520 | 1,526 | 1,501 | 1,511 | -26 | -1.7% | 97,500 |
| 2011/10/03 | 1,505 | 1,541 | 1,505 | 1,537 | -5 | -0.3% | 66,700 |
| 2011/09/30 | 1,559 | 1,559 | 1,519 | 1,542 | -12 | -0.8% | 81,400 |
3351～
3400
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
