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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 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 |
| 2023/11/24 | 3,970 | 3,980 | 3,880 | 3,885 | -70 | -1.8% | 268,700 |
| 2023/11/22 | 3,965 | 3,990 | 3,935 | 3,955 | -45 | -1.1% | 146,700 |
| 2023/11/21 | 4,105 | 4,140 | 3,990 | 4,000 | -120 | -2.9% | 120,200 |
| 2023/11/20 | 4,080 | 4,130 | 4,050 | 4,120 | +50 | +1.2% | 103,200 |
| 2023/11/17 | 3,975 | 4,075 | 3,960 | 4,070 | +95 | +2.4% | 65,400 |
| 2023/11/16 | 4,060 | 4,060 | 3,945 | 3,975 | -115 | -2.8% | 88,100 |
| 2023/11/15 | 4,065 | 4,105 | 4,025 | 4,090 | +65 | +1.6% | 108,900 |
| 2023/11/14 | 4,130 | 4,130 | 4,025 | 4,025 | -60 | -1.5% | 44,700 |
| 2023/11/13 | 4,150 | 4,150 | 4,085 | 4,085 | -50 | -1.2% | 38,500 |
| 2023/11/10 | 4,125 | 4,155 | 4,110 | 4,135 | +40 | +1% | 55,200 |
| 2023/11/09 | 4,135 | 4,135 | 4,045 | 4,095 | -45 | -1.1% | 85,300 |
| 2023/11/08 | 4,175 | 4,175 | 4,105 | 4,140 | -35 | -0.8% | 87,400 |
| 2023/11/07 | 4,260 | 4,260 | 4,175 | 4,175 | -120 | -2.8% | 65,800 |
| 2023/11/06 | 4,265 | 4,325 | 4,245 | 4,295 | +100 | +2.4% | 94,900 |
| 2023/11/02 | 4,215 | 4,230 | 4,160 | 4,195 | +20 | +0.5% | 57,100 |
| 2023/11/01 | 4,190 | 4,200 | 4,155 | 4,175 | +40 | +1% | 80,100 |
| 2023/10/31 | 4,095 | 4,140 | 4,050 | 4,135 | +90 | +2.2% | 70,700 |
| 2023/10/30 | 4,045 | 4,075 | 4,000 | 4,045 | -30 | -0.7% | 87,400 |
| 2023/10/27 | 4,035 | 4,100 | 4,015 | 4,075 | +90 | +2.3% | 66,100 |
| 2023/10/26 | 4,040 | 4,080 | 3,970 | 3,985 | -65 | -1.6% | 72,300 |
351～
400
件表示中 / 3722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 | 342,500円 | +4.0% | +6.5% | 2.10% | 16.36倍 | 1.92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 | 315,100円 | +3.7% | +26.5% | 3.97% | 32.55倍 | 1.31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 | 176,800円 | +28.0% | +51.5% | 0.00% | 40.12倍 | 14.97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 | 97,600円 | +14.7% | +9.6% | 3.28% | 22.13倍 | 8.56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 | 168,100円 | +6.8% | +6.5% | 4.46% | 13.28倍 | 1.94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
