ダスキンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 3,528 | 3,595 | 3,513 | 3,594 | +5 | +0.1% | 108,200 |
| 2025/04/02 | 3,675 | 3,675 | 3,589 | 3,589 | -64 | -1.8% | 103,800 |
| 2025/04/01 | 3,660 | 3,689 | 3,653 | 3,653 | +14 | +0.4% | 83,600 |
| 2025/03/31 | 3,685 | 3,685 | 3,630 | 3,639 | -58 | -1.6% | 127,700 |
| 2025/03/28 | 3,695 | 3,729 | 3,685 | 3,697 | -87 | -2.3% | 179,500 |
| 2025/03/27 | 3,752 | 3,784 | 3,740 | 3,784 | +32 | +0.9% | 310,500 |
| 2025/03/26 | 3,748 | 3,763 | 3,733 | 3,752 | +19 | +0.5% | 184,700 |
| 2025/03/25 | 3,729 | 3,742 | 3,707 | 3,733 | +17 | +0.5% | 138,400 |
| 2025/03/24 | 3,723 | 3,730 | 3,696 | 3,716 | -1 | ±0% | 176,400 |
| 2025/03/21 | 3,722 | 3,742 | 3,716 | 3,717 | -7 | -0.2% | 117,000 |
| 2025/03/19 | 3,729 | 3,748 | 3,724 | 3,724 | +3 | +0.1% | 74,000 |
| 2025/03/18 | 3,720 | 3,732 | 3,718 | 3,721 | +9 | +0.2% | 90,400 |
| 2025/03/17 | 3,690 | 3,717 | 3,690 | 3,712 | +32 | +0.9% | 91,400 |
| 2025/03/14 | 3,671 | 3,702 | 3,648 | 3,680 | -15 | -0.4% | 126,000 |
| 2025/03/13 | 3,690 | 3,726 | 3,683 | 3,695 | -3 | -0.1% | 124,300 |
| 2025/03/12 | 3,719 | 3,724 | 3,685 | 3,698 | -23 | -0.6% | 125,800 |
| 2025/03/11 | 3,711 | 3,729 | 3,698 | 3,721 | ±0 | ±0% | 93,800 |
| 2025/03/10 | 3,740 | 3,740 | 3,705 | 3,721 | -9 | -0.2% | 96,500 |
| 2025/03/07 | 3,727 | 3,746 | 3,704 | 3,730 | -17 | -0.5% | 89,600 |
| 2025/03/06 | 3,723 | 3,750 | 3,721 | 3,747 | +24 | +0.6% | 64,400 |
| 2025/03/05 | 3,735 | 3,752 | 3,719 | 3,723 | ±0 | ±0% | 98,500 |
| 2025/03/04 | 3,734 | 3,752 | 3,716 | 3,723 | -15 | -0.4% | 80,600 |
| 2025/03/03 | 3,744 | 3,760 | 3,733 | 3,738 | -3 | -0.1% | 84,000 |
| 2025/02/28 | 3,696 | 3,763 | 3,680 | 3,741 | +65 | +1.8% | 127,800 |
| 2025/02/27 | 3,640 | 3,676 | 3,635 | 3,676 | +46 | +1.3% | 67,400 |
| 2025/02/26 | 3,645 | 3,653 | 3,617 | 3,630 | -20 | -0.5% | 111,200 |
| 2025/02/25 | 3,648 | 3,650 | 3,625 | 3,650 | -1 | ±0% | 87,200 |
| 2025/02/21 | 3,670 | 3,685 | 3,639 | 3,651 | -19 | -0.5% | 69,100 |
| 2025/02/20 | 3,700 | 3,705 | 3,646 | 3,670 | -32 | -0.9% | 79,400 |
| 2025/02/19 | 3,730 | 3,771 | 3,697 | 3,702 | -58 | -1.5% | 122,900 |
| 2025/02/18 | 3,735 | 3,771 | 3,731 | 3,760 | +24 | +0.6% | 52,100 |
| 2025/02/17 | 3,775 | 3,784 | 3,735 | 3,736 | -35 | -0.9% | 64,800 |
| 2025/02/14 | 3,781 | 3,793 | 3,760 | 3,771 | -9 | -0.2% | 42,900 |
| 2025/02/13 | 3,750 | 3,792 | 3,748 | 3,780 | +11 | +0.3% | 79,200 |
| 2025/02/12 | 3,780 | 3,787 | 3,738 | 3,769 | +19 | +0.5% | 76,200 |
| 2025/02/10 | 3,800 | 3,829 | 3,734 | 3,750 | -22 | -0.6% | 141,200 |
| 2025/02/07 | 3,734 | 3,773 | 3,705 | 3,772 | +38 | +1% | 151,600 |
| 2025/02/06 | 3,730 | 3,739 | 3,712 | 3,734 | +32 | +0.9% | 75,900 |
| 2025/02/05 | 3,745 | 3,755 | 3,686 | 3,702 | -5 | -0.1% | 135,700 |
| 2025/02/04 | 3,734 | 3,740 | 3,703 | 3,707 | -13 | -0.3% | 110,900 |
| 2025/02/03 | 3,721 | 3,730 | 3,691 | 3,720 | ±0 | ±0% | 111,500 |
| 2025/01/31 | 3,732 | 3,734 | 3,701 | 3,720 | -10 | -0.3% | 73,300 |
| 2025/01/30 | 3,700 | 3,738 | 3,700 | 3,730 | +40 | +1.1% | 65,100 |
| 2025/01/29 | 3,698 | 3,708 | 3,678 | 3,690 | -4 | -0.1% | 54,200 |
| 2025/01/28 | 3,703 | 3,717 | 3,686 | 3,694 | -2 | -0.1% | 50,800 |
| 2025/01/27 | 3,697 | 3,702 | 3,676 | 3,696 | +21 | +0.6% | 64,800 |
| 2025/01/24 | 3,656 | 3,696 | 3,654 | 3,675 | +43 | +1.2% | 68,300 |
| 2025/01/23 | 3,615 | 3,641 | 3,605 | 3,632 | +19 | +0.5% | 76,800 |
| 2025/01/22 | 3,600 | 3,623 | 3,597 | 3,613 | +19 | +0.5% | 85,100 |
| 2025/01/21 | 3,541 | 3,599 | 3,541 | 3,594 | +54 | +1.5% | 77,800 |
1～
50
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「ダスキン」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 |
|---|---|---|---|---|---|---|---|---|
| ダスキン | 359,400円 | +6.4% | +36.1% | 3.06% | 19.61倍 | 1.12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 |
| 日本Ｍ＆Ａ | 56,000円 | +10.8% | +2.9% | 5.18% | 16.15倍 | 4.04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 |
| ダイセキ | 366,000円 | -4.7% | -2.9% | 1.97% | 18.92倍 | 2.17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 |
| オープンＵＰ | 180,000円 | +6.8% | +6.5% | 4.17% | 14.22倍 | 2.07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 |
| ＨＵグループ | 268,100円 | +1.7% | - | 4.66% | 50.78倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
