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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,255 | 4,275 | 4,140 | 4,185 | -75 | -1.8% | 111,800 |
| 2023/09/08 | 4,310 | 4,365 | 4,255 | 4,260 | -120 | -2.7% | 141,400 |
| 2023/09/07 | 4,540 | 4,540 | 4,375 | 4,380 | -170 | -3.7% | 111,700 |
| 2023/09/06 | 4,540 | 4,555 | 4,525 | 4,550 | +15 | +0.3% | 65,200 |
| 2023/09/05 | 4,525 | 4,545 | 4,480 | 4,535 | ±0 | ±0% | 73,700 |
| 2023/09/04 | 4,460 | 4,535 | 4,430 | 4,535 | +60 | +1.3% | 82,100 |
| 2023/09/01 | 4,440 | 4,485 | 4,440 | 4,475 | +60 | +1.4% | 77,800 |
| 2023/08/31 | 4,345 | 4,430 | 4,325 | 4,415 | +50 | +1.1% | 93,000 |
| 2023/08/30 | 4,315 | 4,415 | 4,300 | 4,365 | +30 | +0.7% | 109,500 |
| 2023/08/29 | 4,365 | 4,400 | 4,335 | 4,335 | -25 | -0.6% | 81,800 |
| 2023/08/28 | 4,355 | 4,365 | 4,315 | 4,360 | +65 | +1.5% | 65,600 |
| 2023/08/25 | 4,305 | 4,320 | 4,260 | 4,295 | -65 | -1.5% | 107,200 |
| 2023/08/24 | 4,420 | 4,420 | 4,355 | 4,360 | -90 | -2% | 76,300 |
| 2023/08/23 | 4,390 | 4,450 | 4,325 | 4,450 | +20 | +0.5% | 142,500 |
| 2023/08/22 | 4,285 | 4,505 | 4,260 | 4,430 | +155 | +3.6% | 169,800 |
| 2023/08/21 | 4,275 | 4,310 | 4,240 | 4,275 | ±0 | ±0% | 65,200 |
| 2023/08/18 | 4,220 | 4,280 | 4,190 | 4,275 | +35 | +0.8% | 89,800 |
| 2023/08/17 | 4,300 | 4,305 | 4,190 | 4,240 | -95 | -2.2% | 93,800 |
| 2023/08/16 | 4,335 | 4,365 | 4,305 | 4,335 | -50 | -1.1% | 78,300 |
| 2023/08/15 | 4,360 | 4,415 | 4,345 | 4,385 | -5 | -0.1% | 74,200 |
| 2023/08/14 | 4,440 | 4,475 | 4,350 | 4,390 | -50 | -1.1% | 67,600 |
| 2023/08/10 | 4,400 | 4,450 | 4,360 | 4,440 | +40 | +0.9% | 78,400 |
| 2023/08/09 | 4,360 | 4,415 | 4,355 | 4,400 | +5 | +0.1% | 130,100 |
| 2023/08/08 | 4,510 | 4,540 | 4,375 | 4,395 | -20 | -0.5% | 164,200 |
| 2023/08/07 | 4,440 | 4,485 | 4,400 | 4,415 | -60 | -1.3% | 151,200 |
| 2023/08/04 | 4,500 | 4,525 | 4,460 | 4,475 | -85 | -1.9% | 111,400 |
| 2023/08/03 | 4,575 | 4,590 | 4,525 | 4,560 | -80 | -1.7% | 110,300 |
| 2023/08/02 | 4,730 | 4,760 | 4,640 | 4,640 | -135 | -2.8% | 100,400 |
| 2023/08/01 | 4,715 | 4,870 | 4,710 | 4,775 | -10 | -0.2% | 193,100 |
| 2023/07/31 | 4,655 | 4,790 | 4,615 | 4,785 | +240 | +5.3% | 256,500 |
| 2023/07/28 | 4,410 | 4,550 | 4,380 | 4,545 | +65 | +1.5% | 148,800 |
| 2023/07/27 | 4,490 | 4,490 | 4,420 | 4,480 | -30 | -0.7% | 130,300 |
| 2023/07/26 | 4,430 | 4,525 | 4,415 | 4,510 | +130 | +3% | 168,700 |
| 2023/07/25 | 4,400 | 4,400 | 4,350 | 4,380 | -5 | -0.1% | 105,600 |
| 2023/07/24 | 4,355 | 4,395 | 4,335 | 4,385 | +115 | +2.7% | 136,600 |
| 2023/07/21 | 4,255 | 4,310 | 4,240 | 4,270 | +15 | +0.4% | 72,200 |
| 2023/07/20 | 4,290 | 4,310 | 4,240 | 4,255 | -35 | -0.8% | 86,700 |
| 2023/07/19 | 4,270 | 4,300 | 4,225 | 4,290 | +90 | +2.1% | 121,300 |
| 2023/07/18 | 4,170 | 4,205 | 4,145 | 4,200 | +70 | +1.7% | 83,100 |
| 2023/07/14 | 4,225 | 4,235 | 4,090 | 4,130 | -95 | -2.2% | 161,100 |
| 2023/07/13 | 4,210 | 4,285 | 4,190 | 4,225 | +60 | +1.4% | 105,600 |
| 2023/07/12 | 4,270 | 4,275 | 4,155 | 4,165 | -110 | -2.6% | 111,000 |
| 2023/07/11 | 4,290 | 4,300 | 4,235 | 4,275 | +30 | +0.7% | 183,100 |
| 2023/07/10 | 4,105 | 4,255 | 4,075 | 4,245 | +160 | +3.9% | 183,300 |
| 2023/07/07 | 4,195 | 4,195 | 4,085 | 4,085 | -110 | -2.6% | 265,300 |
| 2023/07/06 | 4,230 | 4,285 | 4,190 | 4,195 | -15 | -0.4% | 146,900 |
| 2023/07/05 | 4,210 | 4,230 | 4,170 | 4,210 | -70 | -1.6% | 158,000 |
| 2023/07/04 | 4,285 | 4,370 | 4,235 | 4,280 | -75 | -1.7% | 199,600 |
| 2023/07/03 | 4,545 | 4,630 | 4,275 | 4,355 | +300 | +7.4% | 404,900 |
| 2023/06/30 | 4,100 | 4,115 | 3,990 | 4,055 | -55 | -1.3% | 265,600 |
401～
450
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
