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 |
---|---|---|---|---|---|---|---|
2010/06/18 | 1,885 | 1,917 | 1,882 | 1,910 | +10 | +0.5% | 96,500 |
2010/06/17 | 1,907 | 1,917 | 1,894 | 1,900 | -36 | -1.9% | 74,600 |
2010/06/16 | 1,921 | 1,940 | 1,912 | 1,936 | +35 | +1.8% | 68,300 |
2010/06/15 | 1,912 | 1,913 | 1,897 | 1,901 | -6 | -0.3% | 58,300 |
2010/06/14 | 1,883 | 1,915 | 1,881 | 1,907 | +49 | +2.6% | 65,100 |
2010/06/11 | 1,870 | 1,880 | 1,848 | 1,858 | -6 | -0.3% | 189,100 |
2010/06/10 | 1,864 | 1,870 | 1,844 | 1,864 | +10 | +0.5% | 87,000 |
2010/06/09 | 1,847 | 1,871 | 1,831 | 1,854 | +7 | +0.4% | 114,500 |
2010/06/08 | 1,846 | 1,888 | 1,844 | 1,847 | -1 | -0.1% | 75,200 |
2010/06/07 | 1,875 | 1,875 | 1,831 | 1,848 | -53 | -2.8% | 74,900 |
2010/06/04 | 1,894 | 1,905 | 1,879 | 1,901 | +30 | +1.6% | 77,100 |
2010/06/03 | 1,873 | 1,906 | 1,862 | 1,871 | +7 | +0.4% | 166,700 |
2010/06/02 | 1,818 | 1,888 | 1,817 | 1,864 | +20 | +1.1% | 170,100 |
2010/06/01 | 1,832 | 1,850 | 1,816 | 1,844 | -14 | -0.8% | 81,800 |
2010/05/31 | 1,839 | 1,863 | 1,830 | 1,858 | +19 | +1% | 101,400 |
2010/05/28 | 1,825 | 1,854 | 1,801 | 1,839 | +54 | +3% | 159,300 |
2010/05/27 | 1,766 | 1,791 | 1,756 | 1,785 | -10 | -0.6% | 148,000 |
2010/05/26 | 1,800 | 1,814 | 1,783 | 1,795 | ±0 | ±0% | 135,900 |
2010/05/25 | 1,835 | 1,843 | 1,786 | 1,795 | -25 | -1.4% | 135,500 |
2010/05/24 | 1,800 | 1,823 | 1,792 | 1,820 | +20 | +1.1% | 78,000 |
2010/05/21 | 1,802 | 1,819 | 1,766 | 1,800 | -59 | -3.2% | 216,300 |
2010/05/20 | 1,859 | 1,892 | 1,848 | 1,859 | +1 | +0.1% | 76,700 |
2010/05/19 | 1,835 | 1,858 | 1,814 | 1,858 | +7 | +0.4% | 102,700 |
2010/05/18 | 1,872 | 1,906 | 1,847 | 1,851 | -30 | -1.6% | 133,500 |
2010/05/17 | 1,902 | 1,911 | 1,878 | 1,881 | -61 | -3.1% | 106,600 |
2010/05/14 | 1,937 | 1,956 | 1,897 | 1,942 | -19 | -1% | 157,500 |
2010/05/13 | 1,940 | 1,965 | 1,933 | 1,961 | +48 | +2.5% | 97,000 |
2010/05/12 | 1,999 | 1,999 | 1,906 | 1,913 | -72 | -3.6% | 232,600 |
2010/05/11 | 1,957 | 1,994 | 1,943 | 1,985 | +35 | +1.8% | 239,000 |
2010/05/10 | 1,928 | 1,975 | 1,902 | 1,950 | +12 | +0.6% | 246,700 |
2010/05/07 | 1,920 | 1,941 | 1,894 | 1,938 | -68 | -3.4% | 225,400 |
2010/05/06 | 2,046 | 2,046 | 2,001 | 2,006 | -62 | -3% | 202,400 |
2010/04/30 | 2,043 | 2,080 | 2,041 | 2,068 | +48 | +2.4% | 196,800 |
2010/04/28 | 2,015 | 2,028 | 2,002 | 2,020 | -43 | -2.1% | 97,300 |
2010/04/27 | 2,068 | 2,079 | 2,059 | 2,063 | -7 | -0.3% | 125,700 |
2010/04/26 | 2,060 | 2,087 | 2,060 | 2,070 | +23 | +1.1% | 165,300 |
2010/04/23 | 2,055 | 2,058 | 2,018 | 2,047 | -45 | -2.2% | 332,500 |
2010/04/22 | 2,037 | 2,095 | 2,006 | 2,092 | +45 | +2.2% | 301,600 |
2010/04/21 | 2,043 | 2,094 | 2,041 | 2,047 | +53 | +2.7% | 312,200 |
2010/04/20 | 2,000 | 2,017 | 1,977 | 1,994 | -15 | -0.7% | 162,400 |
2010/04/19 | 1,993 | 2,029 | 1,984 | 2,009 | -34 | -1.7% | 184,800 |
2010/04/16 | 2,015 | 2,052 | 2,005 | 2,043 | +29 | +1.4% | 229,400 |
2010/04/15 | 1,920 | 2,020 | 1,915 | 2,014 | +98 | +5.1% | 286,500 |
2010/04/14 | 1,933 | 1,933 | 1,905 | 1,916 | +9 | +0.5% | 66,000 |
2010/04/13 | 1,922 | 1,930 | 1,898 | 1,907 | -33 | -1.7% | 120,400 |
2010/04/12 | 1,929 | 1,951 | 1,922 | 1,940 | +17 | +0.9% | 95,000 |
2010/04/09 | 1,898 | 1,936 | 1,896 | 1,923 | +18 | +0.9% | 114,700 |
2010/04/08 | 1,930 | 1,930 | 1,903 | 1,905 | -34 | -1.8% | 102,100 |
2010/04/07 | 1,927 | 1,945 | 1,910 | 1,939 | +31 | +1.6% | 88,000 |
2010/04/06 | 1,970 | 1,975 | 1,866 | 1,908 | -60 | -3% | 308,000 |
3401~
3450
件表示中 / 3453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 | 310,500円 | -5.2% | -8.7% | 2.13% | 17.12倍 | 1.85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 | 330,900円 | +4.8% | -34.1% | 2.96% | 36.17倍 | 1.04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 |
トランスコスモ | 325,500円 | +4.9% | +8.8% | 2.49% | 10.17倍 | 1.12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 |
HUグループ | 252,200円 | +1.7% | - | 4.96% | 20.47倍 | 1.01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が統合して発足。治験、滅菌事業も |
エイチ・アイエス | 172,600円 | +39.0% | +522.4% | 0.58% | 21.50倍 | 2.64倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは22年9月売却 |
市場注目の銘柄
チャート関連のコラム