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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 1,339 | 1,400 | 1,310 | 1,379 | +66 | +5% | 241,900 |
| 2011/03/15 | 1,480 | 1,486 | 1,150 | 1,313 | -137 | -9.4% | 403,800 |
| 2011/03/14 | 1,466 | 1,537 | 1,447 | 1,450 | -136 | -8.6% | 195,700 |
| 2011/03/11 | 1,590 | 1,606 | 1,580 | 1,586 | -23 | -1.4% | 206,700 |
| 2011/03/10 | 1,623 | 1,623 | 1,604 | 1,609 | -14 | -0.9% | 91,700 |
| 2011/03/09 | 1,615 | 1,632 | 1,613 | 1,623 | +3 | +0.2% | 70,300 |
| 2011/03/08 | 1,614 | 1,636 | 1,603 | 1,620 | +12 | +0.7% | 83,400 |
| 2011/03/07 | 1,652 | 1,652 | 1,601 | 1,608 | -42 | -2.5% | 87,100 |
| 2011/03/04 | 1,653 | 1,658 | 1,644 | 1,650 | +20 | +1.2% | 112,200 |
| 2011/03/03 | 1,608 | 1,644 | 1,603 | 1,630 | +18 | +1.1% | 105,100 |
| 2011/03/02 | 1,621 | 1,640 | 1,610 | 1,612 | -29 | -1.8% | 124,800 |
| 2011/03/01 | 1,625 | 1,648 | 1,623 | 1,641 | +17 | +1% | 127,900 |
| 2011/02/28 | 1,623 | 1,624 | 1,589 | 1,624 | +1 | +0.1% | 94,500 |
| 2011/02/25 | 1,566 | 1,627 | 1,564 | 1,623 | +49 | +3.1% | 218,200 |
| 2011/02/24 | 1,590 | 1,612 | 1,566 | 1,574 | -21 | -1.3% | 226,300 |
| 2011/02/23 | 1,623 | 1,640 | 1,595 | 1,595 | -48 | -2.9% | 361,600 |
| 2011/02/22 | 1,663 | 1,664 | 1,641 | 1,643 | -16 | -1% | 135,400 |
| 2011/02/21 | 1,676 | 1,676 | 1,652 | 1,659 | -18 | -1.1% | 84,400 |
| 2011/02/18 | 1,668 | 1,695 | 1,656 | 1,677 | +21 | +1.3% | 290,600 |
| 2011/02/17 | 1,647 | 1,666 | 1,635 | 1,656 | +1 | +0.1% | 317,100 |
| 2011/02/16 | 1,630 | 1,666 | 1,622 | 1,655 | +39 | +2.4% | 295,600 |
| 2011/02/15 | 1,612 | 1,622 | 1,605 | 1,616 | +10 | +0.6% | 158,400 |
| 2011/02/14 | 1,592 | 1,607 | 1,580 | 1,606 | +23 | +1.5% | 141,000 |
| 2011/02/10 | 1,569 | 1,588 | 1,543 | 1,583 | +14 | +0.9% | 177,600 |
| 2011/02/09 | 1,576 | 1,580 | 1,562 | 1,569 | -11 | -0.7% | 128,400 |
| 2011/02/08 | 1,573 | 1,587 | 1,571 | 1,580 | +14 | +0.9% | 122,700 |
| 2011/02/07 | 1,585 | 1,587 | 1,558 | 1,566 | -17 | -1.1% | 146,700 |
| 2011/02/04 | 1,573 | 1,591 | 1,558 | 1,583 | +11 | +0.7% | 138,500 |
| 2011/02/03 | 1,582 | 1,587 | 1,556 | 1,572 | -16 | -1% | 152,100 |
| 2011/02/02 | 1,563 | 1,593 | 1,551 | 1,588 | +39 | +2.5% | 206,100 |
| 2011/02/01 | 1,549 | 1,567 | 1,532 | 1,549 | +1 | +0.1% | 188,500 |
| 2011/01/31 | 1,537 | 1,561 | 1,501 | 1,548 | -16 | -1% | 268,100 |
| 2011/01/28 | 1,580 | 1,583 | 1,557 | 1,564 | -16 | -1% | 205,600 |
| 2011/01/27 | 1,578 | 1,586 | 1,565 | 1,580 | ±0 | ±0% | 108,200 |
| 2011/01/26 | 1,599 | 1,599 | 1,579 | 1,580 | -19 | -1.2% | 95,400 |
| 2011/01/25 | 1,587 | 1,601 | 1,577 | 1,599 | +12 | +0.8% | 118,300 |
| 2011/01/24 | 1,585 | 1,596 | 1,575 | 1,587 | -7 | -0.4% | 136,000 |
| 2011/01/21 | 1,599 | 1,608 | 1,586 | 1,594 | -1 | -0.1% | 310,400 |
| 2011/01/20 | 1,582 | 1,599 | 1,582 | 1,595 | +13 | +0.8% | 228,200 |
| 2011/01/19 | 1,589 | 1,590 | 1,560 | 1,582 | +18 | +1.2% | 193,400 |
| 2011/01/18 | 1,555 | 1,567 | 1,540 | 1,564 | +10 | +0.6% | 160,500 |
| 2011/01/17 | 1,543 | 1,570 | 1,536 | 1,554 | +6 | +0.4% | 436,900 |
| 2011/01/14 | 1,650 | 1,651 | 1,532 | 1,548 | -112 | -6.7% | 646,400 |
| 2011/01/13 | 1,664 | 1,671 | 1,651 | 1,660 | +14 | +0.9% | 145,600 |
| 2011/01/12 | 1,645 | 1,675 | 1,642 | 1,646 | -10 | -0.6% | 183,800 |
| 2011/01/11 | 1,684 | 1,685 | 1,611 | 1,656 | -45 | -2.6% | 371,600 |
| 2011/01/07 | 1,735 | 1,735 | 1,700 | 1,701 | -24 | -1.4% | 133,700 |
| 2011/01/06 | 1,729 | 1,744 | 1,721 | 1,725 | +1 | +0.1% | 174,500 |
| 2011/01/05 | 1,711 | 1,735 | 1,704 | 1,724 | +17 | +1% | 189,000 |
| 2011/01/04 | 1,710 | 1,721 | 1,688 | 1,707 | +12 | +0.7% | 192,400 |
3501～
3550
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 | 351,000円 | +4.0% | +6.5% | 2.05% | 16.77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 | 320,000円 | +3.7% | +26.5% | 3.91% | 33.06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 | 186,400円 | +28.0% | +51.5% | 0.00% | 42.32倍 | 15.79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 | 98,800円 | +14.7% | +9.6% | 3.24% | 22.40倍 | 8.67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 | 169,300円 | +6.8% | +6.5% | 4.43% | 13.38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
