ダイサンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 569 | 570 | 567 | 570 | +1 | +0.2% | 2,300 |
| 2025/07/31 | 568 | 570 | 566 | 569 | ±0 | ±0% | 3,700 |
| 2025/07/30 | 569 | 569 | 566 | 569 | ±0 | ±0% | 4,800 |
| 2025/07/29 | 571 | 571 | 567 | 569 | ±0 | ±0% | 3,100 |
| 2025/07/28 | 571 | 571 | 567 | 569 | +2 | +0.4% | 6,100 |
| 2025/07/25 | 565 | 568 | 564 | 567 | +5 | +0.9% | 14,200 |
| 2025/07/24 | 562 | 564 | 560 | 562 | +3 | +0.5% | 3,900 |
| 2025/07/23 | 562 | 562 | 559 | 559 | -2 | -0.4% | 9,000 |
| 2025/07/22 | 562 | 562 | 557 | 561 | +1 | +0.2% | 4,800 |
| 2025/07/18 | 562 | 562 | 558 | 560 | -2 | -0.4% | 2,000 |
| 2025/07/17 | 561 | 562 | 558 | 562 | +1 | +0.2% | 5,700 |
| 2025/07/16 | 561 | 563 | 561 | 561 | +1 | +0.2% | 2,100 |
| 2025/07/15 | 566 | 566 | 560 | 560 | -2 | -0.4% | 5,400 |
| 2025/07/14 | 567 | 567 | 562 | 562 | -5 | -0.9% | 26,000 |
| 2025/07/11 | 566 | 568 | 565 | 567 | +3 | +0.5% | 8,300 |
| 2025/07/10 | 562 | 566 | 562 | 564 | +3 | +0.5% | 23,900 |
| 2025/07/09 | 559 | 563 | 559 | 561 | +1 | +0.2% | 5,900 |
| 2025/07/08 | 556 | 561 | 556 | 560 | +4 | +0.7% | 5,700 |
| 2025/07/07 | 557 | 558 | 555 | 556 | ±0 | ±0% | 6,000 |
| 2025/07/04 | 559 | 562 | 555 | 556 | -3 | -0.5% | 9,500 |
| 2025/07/03 | 559 | 562 | 557 | 559 | ±0 | ±0% | 8,600 |
| 2025/07/02 | 556 | 559 | 556 | 559 | +2 | +0.4% | 2,700 |
| 2025/07/01 | 556 | 558 | 553 | 557 | +2 | +0.4% | 14,700 |
| 2025/06/30 | 557 | 561 | 555 | 555 | -2 | -0.4% | 14,000 |
| 2025/06/27 | 555 | 558 | 555 | 557 | +1 | +0.2% | 7,600 |
| 2025/06/26 | 558 | 558 | 555 | 556 | -1 | -0.2% | 3,100 |
| 2025/06/25 | 557 | 558 | 552 | 557 | +1 | +0.2% | 14,700 |
| 2025/06/24 | 549 | 557 | 549 | 556 | +8 | +1.5% | 14,000 |
| 2025/06/23 | 550 | 551 | 548 | 548 | -2 | -0.4% | 8,400 |
| 2025/06/20 | 552 | 552 | 550 | 550 | -2 | -0.4% | 4,100 |
| 2025/06/19 | 552 | 553 | 550 | 552 | ±0 | ±0% | 3,800 |
| 2025/06/18 | 551 | 553 | 550 | 552 | +1 | +0.2% | 8,200 |
| 2025/06/17 | 552 | 554 | 549 | 551 | -1 | -0.2% | 7,700 |
| 2025/06/16 | 550 | 553 | 549 | 552 | -1 | -0.2% | 2,300 |
| 2025/06/13 | 556 | 556 | 548 | 553 | ±0 | ±0% | 8,800 |
| 2025/06/12 | 559 | 559 | 552 | 553 | -2 | -0.4% | 16,800 |
| 2025/06/11 | 554 | 557 | 553 | 555 | +2 | +0.4% | 15,300 |
| 2025/06/10 | 550 | 557 | 550 | 553 | +3 | +0.5% | 13,700 |
| 2025/06/09 | 549 | 550 | 546 | 550 | -1 | -0.2% | 10,800 |
| 2025/06/06 | 551 | 554 | 544 | 551 | ±0 | ±0% | 46,100 |
| 2025/06/05 | 561 | 562 | 551 | 551 | -15 | -2.7% | 70,000 |
| 2025/06/04 | 565 | 574 | 562 | 566 | -49 | -8% | 221,400 |
| 2025/06/03 | 594 | 625 | 581 | 615 | +31 | +5.3% | 200,100 |
| 2025/06/02 | 594 | 594 | 581 | 584 | -11 | -1.8% | 51,300 |
| 2025/05/30 | 573 | 595 | 573 | 595 | +18 | +3.1% | 32,400 |
| 2025/05/29 | 578 | 580 | 574 | 577 | -1 | -0.2% | 8,900 |
| 2025/05/28 | 578 | 578 | 570 | 578 | ±0 | ±0% | 25,100 |
| 2025/05/27 | 575 | 578 | 572 | 578 | +3 | +0.5% | 10,100 |
| 2025/05/26 | 565 | 575 | 565 | 575 | +11 | +2% | 19,500 |
| 2025/05/23 | 560 | 564 | 559 | 564 | +4 | +0.7% | 9,300 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ダイサン」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 |
|---|---|---|---|---|---|---|---|---|
| ダイサン | 57,000円 | +6.1% | +18.5% | 3.86% | 11.08倍 | 0.66倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| ディスラプタ | 21,000円 | +18.4% | +41.3% | 2.38% | 12.57倍 | 1.96倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| プラザＨＤ | 179,700円 | +1.9% | -27.8% | 2.78% | 20.83倍 | 1.88倍 |
|
写真プリント店はＦＣ化進捗。携帯ショップが利益柱。ＥＣ事業、法人営業等改革推進。下期偏重 |
| ディエムソリュ | 152,300円 | +7.9% | +16.5% | 1.84% | 8.16倍 | 1.27倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
| ＴＡＣ | 23,400円 | +0.3% | -4.9% | 2.99% | 9.03倍 | 0.68倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
市場注目の銘柄
チャート関連のコラム
