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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,843 | 3,854 | 3,826 | 3,833 | +9 | +0.2% | 68,300 |
| 2024/11/21 | 3,840 | 3,843 | 3,818 | 3,824 | -16 | -0.4% | 61,400 |
| 2024/11/20 | 3,830 | 3,852 | 3,817 | 3,840 | +6 | +0.2% | 75,800 |
| 2024/11/19 | 3,834 | 3,871 | 3,814 | 3,834 | +29 | +0.8% | 97,100 |
| 2024/11/18 | 3,790 | 3,819 | 3,781 | 3,805 | +15 | +0.4% | 143,000 |
| 2024/11/15 | 3,822 | 3,830 | 3,790 | 3,790 | -5 | -0.1% | 96,000 |
| 2024/11/14 | 3,828 | 3,839 | 3,795 | 3,795 | -33 | -0.9% | 145,700 |
| 2024/11/13 | 3,810 | 3,835 | 3,799 | 3,828 | +26 | +0.7% | 111,300 |
| 2024/11/12 | 3,843 | 3,847 | 3,791 | 3,802 | -33 | -0.9% | 229,900 |
| 2024/11/11 | 3,860 | 3,860 | 3,798 | 3,835 | +45 | +1.2% | 194,400 |
| 2024/11/08 | 3,830 | 3,830 | 3,790 | 3,790 | -8 | -0.2% | 154,000 |
| 2024/11/07 | 3,780 | 3,818 | 3,775 | 3,798 | +28 | +0.7% | 189,200 |
| 2024/11/06 | 3,820 | 3,830 | 3,770 | 3,770 | -278 | -6.9% | 504,100 |
| 2024/11/05 | 4,059 | 4,059 | 4,005 | 4,048 | +23 | +0.6% | 95,300 |
| 2024/11/01 | 4,029 | 4,049 | 4,005 | 4,025 | -10 | -0.2% | 71,000 |
| 2024/10/31 | 4,045 | 4,060 | 4,032 | 4,035 | +7 | +0.2% | 66,000 |
| 2024/10/30 | 4,052 | 4,061 | 4,016 | 4,028 | -1 | ±0% | 118,300 |
| 2024/10/29 | 4,000 | 4,038 | 3,984 | 4,029 | +30 | +0.8% | 64,200 |
| 2024/10/28 | 4,003 | 4,029 | 3,983 | 3,999 | -16 | -0.4% | 71,900 |
| 2024/10/25 | 4,038 | 4,038 | 3,993 | 4,015 | -23 | -0.6% | 64,300 |
| 2024/10/24 | 4,052 | 4,061 | 4,016 | 4,038 | -23 | -0.6% | 87,600 |
| 2024/10/23 | 4,106 | 4,132 | 4,060 | 4,061 | -50 | -1.2% | 88,300 |
| 2024/10/22 | 4,120 | 4,139 | 4,090 | 4,111 | -16 | -0.4% | 80,400 |
| 2024/10/21 | 4,180 | 4,182 | 4,103 | 4,127 | -45 | -1.1% | 93,300 |
| 2024/10/18 | 4,138 | 4,190 | 4,138 | 4,172 | +50 | +1.2% | 88,400 |
| 2024/10/17 | 4,118 | 4,122 | 4,090 | 4,122 | -4 | -0.1% | 76,700 |
| 2024/10/16 | 4,095 | 4,153 | 4,085 | 4,126 | +52 | +1.3% | 97,200 |
| 2024/10/15 | 4,155 | 4,173 | 4,059 | 4,074 | -72 | -1.7% | 128,900 |
| 2024/10/11 | 4,115 | 4,151 | 4,110 | 4,146 | +28 | +0.7% | 92,400 |
| 2024/10/10 | 4,160 | 4,168 | 4,106 | 4,118 | -29 | -0.7% | 83,400 |
| 2024/10/09 | 4,086 | 4,169 | 4,086 | 4,147 | +64 | +1.6% | 108,000 |
| 2024/10/08 | 4,056 | 4,083 | 4,045 | 4,083 | +26 | +0.6% | 77,900 |
| 2024/10/07 | 4,030 | 4,070 | 4,008 | 4,057 | +8 | +0.2% | 119,800 |
| 2024/10/04 | 3,990 | 4,049 | 3,985 | 4,049 | +59 | +1.5% | 128,600 |
| 2024/10/03 | 3,985 | 4,015 | 3,971 | 3,990 | +28 | +0.7% | 131,500 |
| 2024/10/02 | 3,939 | 3,997 | 3,935 | 3,962 | +23 | +0.6% | 150,300 |
| 2024/10/01 | 3,855 | 3,939 | 3,848 | 3,939 | +79 | +2% | 130,300 |
| 2024/09/30 | 3,800 | 3,864 | 3,792 | 3,860 | +11 | +0.3% | 127,300 |
| 2024/09/27 | 3,800 | 3,858 | 3,782 | 3,849 | -16 | -0.4% | 200,700 |
| 2024/09/26 | 3,801 | 3,875 | 3,801 | 3,865 | +65 | +1.7% | 524,100 |
| 2024/09/25 | 3,796 | 3,813 | 3,765 | 3,800 | +5 | +0.1% | 271,500 |
| 2024/09/24 | 3,830 | 3,830 | 3,786 | 3,795 | -37 | -1% | 309,700 |
| 2024/09/20 | 3,835 | 3,864 | 3,828 | 3,832 | -29 | -0.8% | 199,000 |
| 2024/09/19 | 3,864 | 3,894 | 3,851 | 3,861 | -18 | -0.5% | 167,200 |
| 2024/09/18 | 3,870 | 3,892 | 3,849 | 3,879 | +14 | +0.4% | 126,400 |
| 2024/09/17 | 3,895 | 3,903 | 3,819 | 3,865 | -23 | -0.6% | 194,800 |
| 2024/09/13 | 3,895 | 3,906 | 3,877 | 3,888 | -14 | -0.4% | 121,800 |
| 2024/09/12 | 3,865 | 3,920 | 3,865 | 3,902 | +57 | +1.5% | 94,500 |
| 2024/09/11 | 3,936 | 3,936 | 3,835 | 3,845 | -114 | -2.9% | 190,500 |
| 2024/09/10 | 3,900 | 3,974 | 3,897 | 3,959 | +62 | +1.6% | 123,400 |
1～
50
件表示中 / 3586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 | 383,300円 | +6.4% | +36.1% | 2.87% | 21.00倍 | 1.20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 |
| ＭＩＸＩ | 280,200円 | +0.1% | +11.7% | 3.93% | 15.99倍 | 1.11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 |
| ダイセキ | 387,000円 | -5.2% | -8.7% | 1.71% | 21.39倍 | 2.29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 |
| Ｊマテリアル | 165,700円 | +2.9% | +21.5% | 1.33% | 24.32倍 | 3.45倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| オープンＵＰ | 183,400円 | +11.4% | +9.9% | 4.09% | 14.14倍 | 2.18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
