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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 1,420 | 1,457 | 1,416 | 1,457 | +5 | +0.3% | 91,800 |
| 2011/08/10 | 1,447 | 1,475 | 1,445 | 1,452 | +35 | +2.5% | 168,900 |
| 2011/08/09 | 1,395 | 1,417 | 1,363 | 1,417 | -23 | -1.6% | 205,000 |
| 2011/08/08 | 1,450 | 1,462 | 1,425 | 1,440 | -38 | -2.6% | 119,600 |
| 2011/08/05 | 1,455 | 1,482 | 1,446 | 1,478 | -47 | -3.1% | 141,700 |
| 2011/08/04 | 1,496 | 1,531 | 1,494 | 1,525 | +31 | +2.1% | 163,600 |
| 2011/08/03 | 1,507 | 1,509 | 1,480 | 1,494 | -53 | -3.4% | 184,300 |
| 2011/08/02 | 1,546 | 1,550 | 1,524 | 1,547 | +1 | +0.1% | 181,300 |
| 2011/08/01 | 1,510 | 1,555 | 1,501 | 1,546 | +25 | +1.6% | 167,500 |
| 2011/07/29 | 1,521 | 1,533 | 1,515 | 1,521 | -17 | -1.1% | 138,800 |
| 2011/07/28 | 1,530 | 1,550 | 1,517 | 1,538 | -8 | -0.5% | 142,700 |
| 2011/07/27 | 1,561 | 1,563 | 1,539 | 1,546 | -16 | -1% | 142,400 |
| 2011/07/26 | 1,560 | 1,570 | 1,556 | 1,562 | -6 | -0.4% | 97,000 |
| 2011/07/25 | 1,571 | 1,577 | 1,552 | 1,568 | -10 | -0.6% | 69,300 |
| 2011/07/22 | 1,583 | 1,583 | 1,571 | 1,578 | +7 | +0.4% | 83,700 |
| 2011/07/21 | 1,571 | 1,579 | 1,567 | 1,571 | ±0 | ±0% | 101,700 |
| 2011/07/20 | 1,594 | 1,594 | 1,568 | 1,571 | -2 | -0.1% | 144,800 |
| 2011/07/19 | 1,577 | 1,599 | 1,570 | 1,573 | -20 | -1.3% | 188,000 |
| 2011/07/15 | 1,591 | 1,602 | 1,584 | 1,593 | -8 | -0.5% | 110,500 |
| 2011/07/14 | 1,605 | 1,612 | 1,594 | 1,601 | -4 | -0.2% | 92,000 |
| 2011/07/13 | 1,591 | 1,609 | 1,586 | 1,605 | -7 | -0.4% | 187,900 |
| 2011/07/12 | 1,600 | 1,622 | 1,508 | 1,612 | -22 | -1.3% | 322,400 |
| 2011/07/11 | 1,635 | 1,658 | 1,629 | 1,634 | +3 | +0.2% | 219,400 |
| 2011/07/08 | 1,614 | 1,636 | 1,605 | 1,631 | +39 | +2.4% | 200,800 |
| 2011/07/07 | 1,590 | 1,604 | 1,588 | 1,592 | +2 | +0.1% | 251,400 |
| 2011/07/06 | 1,599 | 1,604 | 1,588 | 1,590 | -8 | -0.5% | 294,000 |
| 2011/07/05 | 1,604 | 1,629 | 1,596 | 1,598 | -20 | -1.2% | 153,900 |
| 2011/07/04 | 1,623 | 1,628 | 1,614 | 1,618 | +4 | +0.2% | 131,600 |
| 2011/07/01 | 1,640 | 1,644 | 1,612 | 1,614 | -11 | -0.7% | 107,100 |
| 2011/06/30 | 1,625 | 1,627 | 1,609 | 1,625 | +8 | +0.5% | 83,500 |
| 2011/06/29 | 1,615 | 1,619 | 1,604 | 1,617 | +18 | +1.1% | 101,700 |
| 2011/06/28 | 1,591 | 1,603 | 1,582 | 1,599 | +10 | +0.6% | 174,000 |
| 2011/06/27 | 1,609 | 1,610 | 1,580 | 1,589 | -20 | -1.2% | 195,700 |
| 2011/06/24 | 1,630 | 1,634 | 1,604 | 1,609 | -22 | -1.3% | 161,200 |
| 2011/06/23 | 1,603 | 1,645 | 1,603 | 1,631 | +8 | +0.5% | 150,800 |
| 2011/06/22 | 1,620 | 1,628 | 1,600 | 1,623 | -1 | -0.1% | 184,900 |
| 2011/06/21 | 1,620 | 1,626 | 1,601 | 1,624 | +4 | +0.2% | 163,200 |
| 2011/06/20 | 1,593 | 1,625 | 1,593 | 1,620 | +28 | +1.8% | 147,500 |
| 2011/06/17 | 1,608 | 1,608 | 1,572 | 1,592 | -6 | -0.4% | 173,600 |
| 2011/06/16 | 1,602 | 1,618 | 1,585 | 1,598 | -27 | -1.7% | 165,100 |
| 2011/06/15 | 1,638 | 1,640 | 1,616 | 1,625 | -7 | -0.4% | 161,300 |
| 2011/06/14 | 1,615 | 1,641 | 1,598 | 1,632 | +13 | +0.8% | 185,600 |
| 2011/06/13 | 1,622 | 1,626 | 1,604 | 1,619 | -3 | -0.2% | 92,700 |
| 2011/06/10 | 1,599 | 1,638 | 1,598 | 1,622 | +24 | +1.5% | 273,900 |
| 2011/06/09 | 1,592 | 1,604 | 1,578 | 1,598 | -9 | -0.6% | 86,700 |
| 2011/06/08 | 1,620 | 1,625 | 1,590 | 1,607 | -11 | -0.7% | 87,500 |
| 2011/06/07 | 1,600 | 1,622 | 1,583 | 1,618 | +23 | +1.4% | 166,200 |
| 2011/06/06 | 1,578 | 1,606 | 1,572 | 1,595 | +22 | +1.4% | 169,600 |
| 2011/06/03 | 1,605 | 1,623 | 1,570 | 1,573 | -34 | -2.1% | 205,500 |
| 2011/06/02 | 1,592 | 1,616 | 1,588 | 1,607 | -13 | -0.8% | 139,900 |
3401～
3450
件表示中 / 3735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 | 351,500円 | +4.0% | +6.5% | 2.05% | 16.79倍 | 1.97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 |
| ＨＵグループ | 320,300円 | +3.7% | +26.5% | 3.90% | 33.09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 |
| タイミー | 186,600円 | +28.0% | +51.5% | 0.00% | 42.36倍 | 15.80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 |
| ＪＡＣＲ | 99,000円 | +14.7% | +9.6% | 3.23% | 22.45倍 | 8.69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 |
| オープンＵＰ | 169,100円 | +6.8% | +6.5% | 4.44% | 13.36倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
