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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,040 | 4,060 | 3,945 | 4,015 | -20 | -0.5% | 172,800 |
| 2024/02/07 | 4,045 | 4,055 | 4,010 | 4,035 | -50 | -1.2% | 134,500 |
| 2024/02/06 | 4,165 | 4,165 | 4,070 | 4,085 | -80 | -1.9% | 95,400 |
| 2024/02/05 | 4,165 | 4,190 | 4,135 | 4,165 | -30 | -0.7% | 140,200 |
| 2024/02/02 | 4,220 | 4,230 | 4,165 | 4,195 | -25 | -0.6% | 121,700 |
| 2024/02/01 | 4,170 | 4,250 | 4,130 | 4,220 | -20 | -0.5% | 108,400 |
| 2024/01/31 | 4,155 | 4,250 | 4,140 | 4,240 | +15 | +0.4% | 95,500 |
| 2024/01/30 | 4,180 | 4,255 | 4,180 | 4,225 | +35 | +0.8% | 86,400 |
| 2024/01/29 | 4,245 | 4,245 | 4,150 | 4,190 | -10 | -0.2% | 126,800 |
| 2024/01/26 | 4,275 | 4,280 | 4,165 | 4,200 | -75 | -1.8% | 150,200 |
| 2024/01/25 | 4,335 | 4,345 | 4,265 | 4,275 | -70 | -1.6% | 127,300 |
| 2024/01/24 | 4,410 | 4,430 | 4,340 | 4,345 | -95 | -2.1% | 144,200 |
| 2024/01/23 | 4,450 | 4,480 | 4,405 | 4,440 | ±0 | ±0% | 125,700 |
| 2024/01/22 | 4,395 | 4,465 | 4,395 | 4,440 | +50 | +1.1% | 128,600 |
| 2024/01/19 | 4,375 | 4,405 | 4,350 | 4,390 | ±0 | ±0% | 140,200 |
| 2024/01/18 | 4,400 | 4,445 | 4,385 | 4,390 | +20 | +0.5% | 171,400 |
| 2024/01/17 | 4,295 | 4,395 | 4,290 | 4,370 | +85 | +2% | 157,300 |
| 2024/01/16 | 4,390 | 4,400 | 4,265 | 4,285 | -120 | -2.7% | 166,200 |
| 2024/01/15 | 4,460 | 4,485 | 4,365 | 4,405 | +15 | +0.3% | 128,600 |
| 2024/01/12 | 4,395 | 4,420 | 4,350 | 4,390 | +60 | +1.4% | 119,000 |
| 2024/01/11 | 4,385 | 4,385 | 4,290 | 4,330 | +15 | +0.3% | 141,900 |
| 2024/01/10 | 4,280 | 4,345 | 4,215 | 4,315 | +80 | +1.9% | 197,600 |
| 2024/01/09 | 4,215 | 4,295 | 4,150 | 4,235 | +300 | +7.6% | 326,000 |
| 2024/01/05 | 4,020 | 4,050 | 3,915 | 3,935 | -65 | -1.6% | 150,400 |
| 2024/01/04 | 3,890 | 4,030 | 3,860 | 4,000 | +85 | +2.2% | 125,900 |
| 2023/12/29 | 3,895 | 3,920 | 3,875 | 3,915 | +20 | +0.5% | 89,100 |
| 2023/12/28 | 3,885 | 3,920 | 3,875 | 3,895 | +20 | +0.5% | 55,500 |
| 2023/12/27 | 3,830 | 3,890 | 3,820 | 3,875 | +45 | +1.2% | 94,700 |
| 2023/12/26 | 3,800 | 3,840 | 3,795 | 3,830 | +25 | +0.7% | 75,900 |
| 2023/12/25 | 3,890 | 3,895 | 3,800 | 3,805 | -25 | -0.7% | 87,100 |
| 2023/12/22 | 3,755 | 3,835 | 3,745 | 3,830 | +40 | +1.1% | 94,300 |
| 2023/12/21 | 3,875 | 3,890 | 3,765 | 3,790 | -110 | -2.8% | 105,000 |
| 2023/12/20 | 3,895 | 3,940 | 3,850 | 3,900 | +5 | +0.1% | 57,000 |
| 2023/12/19 | 3,905 | 3,970 | 3,875 | 3,895 | +10 | +0.3% | 110,700 |
| 2023/12/18 | 3,825 | 3,895 | 3,805 | 3,885 | +65 | +1.7% | 83,200 |
| 2023/12/15 | 3,745 | 3,835 | 3,735 | 3,820 | +60 | +1.6% | 141,300 |
| 2023/12/14 | 3,825 | 3,850 | 3,730 | 3,760 | -40 | -1.1% | 61,600 |
| 2023/12/13 | 3,780 | 3,825 | 3,770 | 3,800 | +20 | +0.5% | 62,000 |
| 2023/12/12 | 3,820 | 3,825 | 3,770 | 3,780 | -35 | -0.9% | 71,300 |
| 2023/12/11 | 3,785 | 3,840 | 3,785 | 3,815 | +45 | +1.2% | 72,600 |
| 2023/12/08 | 3,830 | 3,865 | 3,745 | 3,770 | -60 | -1.6% | 121,300 |
| 2023/12/07 | 3,900 | 3,945 | 3,825 | 3,830 | -105 | -2.7% | 75,500 |
| 2023/12/06 | 3,780 | 3,950 | 3,780 | 3,935 | +150 | +4% | 87,900 |
| 2023/12/05 | 3,820 | 3,870 | 3,785 | 3,785 | -30 | -0.8% | 75,400 |
| 2023/12/04 | 3,860 | 3,870 | 3,815 | 3,815 | -95 | -2.4% | 97,000 |
| 2023/12/01 | 3,925 | 3,995 | 3,895 | 3,910 | -10 | -0.3% | 92,800 |
| 2023/11/30 | 3,885 | 3,935 | 3,840 | 3,920 | +10 | +0.3% | 161,300 |
| 2023/11/29 | 3,860 | 3,945 | 3,860 | 3,910 | -5 | -0.1% | 87,300 |
| 2023/11/28 | 3,980 | 3,980 | 3,830 | 3,915 | ±0 | ±0% | 130,600 |
| 2023/11/27 | 3,895 | 3,955 | 3,850 | 3,915 | +30 | +0.8% | 182,700 |
301～
350
件表示中 / 3692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 | 373,500円 | +4.0% | +6.5% | 1.93% | 18.14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 |
| ＭＩＸＩ | 309,000円 | +4.2% | +62.7% | 3.56% | 11.97倍 | 1.21倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| 日本Ｍ＆Ａ | 66,900円 | +5.0% | +0.5% | 4.33% | 19.29倍 | 4.50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 | 114,000円 | +40.5% | +24.6% | 0.00% | 37.09倍 | 5.23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 | 373,800円 | +6.4% | +36.1% | 2.94% | 20.40倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
