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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 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 |
| 2011/06/01 | 1,639 | 1,639 | 1,591 | 1,620 | +21 | +1.3% | 238,500 |
| 2011/05/31 | 1,559 | 1,602 | 1,558 | 1,599 | +39 | +2.5% | 128,600 |
| 2011/05/30 | 1,552 | 1,580 | 1,551 | 1,560 | +8 | +0.5% | 104,200 |
| 2011/05/27 | 1,529 | 1,562 | 1,510 | 1,552 | +23 | +1.5% | 179,300 |
| 2011/05/26 | 1,513 | 1,539 | 1,505 | 1,529 | -10 | -0.6% | 218,400 |
| 2011/05/25 | 1,553 | 1,556 | 1,525 | 1,539 | -25 | -1.6% | 150,500 |
| 2011/05/24 | 1,550 | 1,575 | 1,550 | 1,564 | -2 | -0.1% | 98,800 |
| 2011/05/23 | 1,555 | 1,576 | 1,544 | 1,566 | +3 | +0.2% | 162,900 |
| 2011/05/20 | 1,581 | 1,585 | 1,558 | 1,563 | -36 | -2.3% | 238,100 |
| 2011/05/19 | 1,616 | 1,628 | 1,589 | 1,599 | -5 | -0.3% | 129,100 |
| 2011/05/18 | 1,580 | 1,615 | 1,576 | 1,604 | +17 | +1.1% | 122,600 |
| 2011/05/17 | 1,568 | 1,590 | 1,563 | 1,587 | +16 | +1% | 133,500 |
| 2011/05/16 | 1,612 | 1,612 | 1,569 | 1,571 | -42 | -2.6% | 184,700 |
| 2011/05/13 | 1,645 | 1,645 | 1,571 | 1,613 | -24 | -1.5% | 283,900 |
| 2011/05/12 | 1,654 | 1,677 | 1,633 | 1,637 | -12 | -0.7% | 243,200 |
| 2011/05/11 | 1,685 | 1,688 | 1,648 | 1,649 | -26 | -1.6% | 246,600 |
| 2011/05/10 | 1,671 | 1,691 | 1,670 | 1,675 | -6 | -0.4% | 201,200 |
3451～
3500
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% | 17.19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% | 23.51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
